Austal Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	1.990	2.070	1.990	2.030	1.923	558,638
2022-04-21	2.000	2.070	1.993	2.050	1.942	1,318,128
2022-04-20	2.030	2.035	1.980	1.985	1.880	989,583
2022-04-19	2.040	2.070	2.010	2.040	1.932	1,225,649
2022-04-14	1.955	1.995	1.935	1.980	1.875	1,376,989
2022-04-13	1.940	1.960	1.920	1.930	1.828	571,721
2022-04-12	1.915	1.925	1.890	1.890	1.790	562,699
2022-04-11	1.930	1.930	1.900	1.900	1.800	682,168
2022-04-08	1.890	1.925	1.880	1.925	1.823	887,629
2022-04-07	1.890	1.890	1.865	1.865	1.767	675,736
2022-04-06	1.905	1.910	1.875	1.880	1.781	4,207,321
2022-04-05	1.925	1.930	1.900	1.905	1.804	724,979
2022-04-04	1.910	1.923	1.885	1.900	1.800	1,020,822
2022-04-01	1.910	1.910	1.883	1.905	1.804	874,945
2022-03-31	1.875	1.913	1.855	1.890	1.790	1,807,854
2022-03-30	1.905	1.920	1.860	1.860	1.762	1,274,355
2022-03-29	1.865	1.920	1.840	1.900	1.800	2,895,306
2022-03-28	1.810	1.860	1.805	1.850	1.752	1,568,674
2022-03-25	1.815	1.830	1.775	1.800	1.705	3,316,529
2022-03-24	1.770	1.828	1.720	1.815	1.719	12,519,939
2022-03-23	2.000	2.020	1.770	1.775	1.681	4,318,509
2022-03-22	2.030	2.060	1.995	2.000	1.894	594,619
2022-03-21	2.050	2.070	2.020	2.020	1.913	1,123,951
2022-03-18	2.010	2.060	2.010	2.040	1.932	1,430,503
2022-03-17	2.020	2.070	2.020	2.030	1.923	634,330
2022-03-16	2.040	2.040	1.993	2.030	1.923	2,516,786
2022-03-15	2.030	2.060	1.995	2.060	1.913	579,435
2022-03-14	1.980	2.050	1.980	2.020	1.876	570,888
2022-03-11	1.970	1.978	1.945	1.975	1.834	407,160
2022-03-10	1.940	1.995	1.925	1.980	1.839	526,338
2022-03-09	1.890	1.935	1.885	1.920	1.783	398,319
2022-03-08	1.930	1.930	1.880	1.885	1.751	946,039
2022-03-07	1.960	1.963	1.900	1.930	1.793	1,027,839
2022-03-04	1.970	1.990	1.940	1.945	1.807	787,865
2022-03-03	1.920	1.980	1.920	1.965	1.825	864,042
2022-03-02	1.945	1.945	1.880	1.905	1.769	875,238
2022-03-01	1.905	1.930	1.890	1.930	1.793	2,698,484
2022-02-28	1.890	1.920	1.855	1.915	1.779	1,388,430
2022-02-25	2.000	2.040	1.850	1.915	1.779	2,030,798
2022-02-24	2.030	2.050	1.943	1.945	1.807	1,474,691
2022-02-23	1.960	2.050	1.950	2.040	1.895	976,557
2022-02-22	2.000	2.000	1.948	1.955	1.816	630,383
2022-02-21	2.010	2.010	1.950	1.975	1.834	2,659,006
2022-02-18	1.990	2.025	1.970	2.020	1.876	692,266
2022-02-17	2.020	2.050	1.995	2.010	1.867	4,175,370
2022-02-16	2.040	2.040	2.020	2.020	1.876	370,972
2022-02-15	2.000	2.050	1.990	2.040	1.895	556,916
2022-02-14	2.030	2.040	1.995	2.020	1.876	447,429
2022-02-11	2.080	2.080	2.000	2.020	1.876	992,321
2022-02-10	2.080	2.080	2.030	2.050	1.904	491,783
2022-02-09	2.070	2.080	2.040	2.080	1.932	654,413
2022-02-08	2.050	2.080	2.050	2.060	1.913	1,024,491
2022-02-07	2.050	2.080	2.030	2.050	1.904	490,663
2022-02-04	2.060	2.100	2.050	2.060	1.913	511,317
2022-02-03	2.100	2.100	2.070	2.080	1.932	1,091,496
2022-02-02	2.070	2.170	2.060	2.120	1.969	2,402,955
2022-02-01	2.020	2.070	2.000	2.070	1.923	761,372
2022-01-31	1.980	2.030	1.970	2.010	1.867	2,011,828
2022-01-28	1.930	1.975	1.930	1.965	1.825	2,134,315
2022-01-27	1.950	2.000	1.905	1.950	1.811	1,322,180

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-14	0.0300 AUD
2023-03-15	0.0400 AUD
2022-09-07	0.0400 AUD
2022-03-16	0.0400 AUD
2021-09-08	0.0400 AUD
2021-03-17	0.0400 AUD
2020-09-08	0.0500 AUD
2020-03-16	0.0300 AUD
2019-09-13	0.0300 AUD
2019-03-19	0.0300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.