Austal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.970	1.975	1.920	1.950	1.811	1,157,165
2022-01-24	1.990	2.010	1.963	1.980	1.839	1,279,002
2022-01-21	2.080	2.080	1.990	2.010	1.867	1,084,025
2022-01-20	2.020	2.090	2.000	2.080	1.932	957,400
2022-01-19	2.030	2.040	2.010	2.020	1.876	1,318,824
2022-01-18	2.010	2.040	2.000	2.030	1.886	1,137,519
2022-01-17	1.985	2.040	1.985	2.030	1.886	1,467,453
2022-01-14	1.990	2.015	1.980	2.010	1.867	938,792
2022-01-13	1.955	2.010	1.955	1.990	1.848	910,138
2022-01-12	1.985	2.000	1.953	1.965	1.825	673,543
2022-01-11	1.965	1.990	1.965	1.975	1.834	224,029
2022-01-10	1.980	1.995	1.965	1.965	1.825	235,280
2022-01-07	1.955	1.975	1.950	1.960	1.821	231,647
2022-01-06	1.985	1.995	1.948	1.960	1.821	534,522
2022-01-05	2.000	2.030	1.985	2.000	1.858	688,628
2022-01-04	1.975	2.010	1.968	1.975	1.834	859,419
2021-12-31	1.960	1.975	1.945	1.950	1.811	255,406
2021-12-30	1.965	1.965	1.945	1.950	1.811	292,514
2021-12-29	1.925	1.975	1.925	1.970	1.830	1,276,178
2021-12-24	1.925	1.935	1.910	1.925	1.788	208,979
2021-12-23	1.910	1.935	1.895	1.925	1.788	624,932
2021-12-22	1.870	1.910	1.865	1.910	1.774	612,376
2021-12-21	1.860	1.880	1.845	1.880	1.746	494,217
2021-12-20	1.930	1.930	1.865	1.880	1.746	682,150
2021-12-17	1.900	1.925	1.880	1.920	1.783	1,380,826
2021-12-16	1.885	1.900	1.875	1.875	1.742	393,275
2021-12-15	1.905	1.905	1.870	1.885	1.751	327,151
2021-12-14	1.870	1.920	1.870	1.915	1.779	961,436
2021-12-13	1.875	1.930	1.875	1.890	1.755	644,808
2021-12-10	1.830	1.925	1.830	1.920	1.783	1,369,625
2021-12-09	1.850	1.855	1.825	1.855	1.723	1,383,638
2021-12-08	1.855	1.865	1.840	1.850	1.718	711,476
2021-12-07	1.840	1.875	1.835	1.845	1.714	541,028
2021-12-06	1.880	1.880	1.830	1.830	1.700	662,139
2021-12-03	1.825	1.850	1.825	1.845	1.714	368,628
2021-12-02	1.820	1.835	1.805	1.825	1.695	636,479
2021-12-01	1.835	1.855	1.813	1.820	1.690	1,263,650
2021-11-30	1.800	1.845	1.800	1.825	1.695	1,273,578
2021-11-29	1.805	1.820	1.790	1.800	1.672	1,421,505
2021-11-26	1.875	1.875	1.830	1.835	1.704	993,854
2021-11-25	1.880	1.900	1.860	1.875	1.742	505,146
2021-11-24	1.860	1.893	1.858	1.880	1.746	750,650
2021-11-23	1.870	1.875	1.855	1.855	1.723	425,560
2021-11-22	1.860	1.875	1.850	1.855	1.723	507,096
2021-11-19	1.875	1.880	1.860	1.865	1.732	578,731
2021-11-18	1.880	1.890	1.870	1.885	1.751	577,224
2021-11-17	1.910	1.910	1.875	1.880	1.746	520,259
2021-11-16	1.910	1.910	1.875	1.910	1.774	761,322
2021-11-15	1.930	1.930	1.895	1.910	1.774	774,482
2021-11-12	1.875	1.920	1.868	1.920	1.783	3,130,238
2021-11-11	1.815	1.910	1.815	1.875	1.742	2,240,839
2021-11-10	1.765	1.790	1.720	1.780	1.653	1,835,057
2021-11-09	1.885	1.895	1.765	1.765	1.639	3,431,888
2021-11-08	1.890	1.935	1.883	1.890	1.755	1,374,662
2021-11-05	1.890	1.910	1.870	1.895	1.760	1,038,230
2021-11-04	1.880	1.905	1.865	1.890	1.755	2,910,900
2021-11-03	1.900	1.900	1.855	1.870	1.737	2,417,492
2021-11-02	1.900	1.910	1.880	1.900	1.765	967,489
2021-11-01	1.880	1.905	1.880	1.900	1.765	1,100,147
2021-10-29	1.875	1.900	1.875	1.880	1.746	614,349

← NewerPage 21 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.