Austal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.190 | 4.260 | 4.040 | 4.110 | 4.110 | 2,897,483 |
| 2026-05-06 | 4.080 | 4.240 | 4.060 | 4.200 | 4.200 | 2,547,749 |
| 2026-05-05 | 4.140 | 4.200 | 4.010 | 4.050 | 4.050 | 2,060,116 |
| 2026-05-04 | 4.200 | 4.270 | 4.120 | 4.210 | 4.210 | 1,617,722 |
| 2026-05-01 | 4.170 | 4.250 | 4.120 | 4.210 | 4.210 | 970,087 |
| 2026-04-30 | 4.150 | 4.220 | 4.110 | 4.120 | 4.120 | 2,140,688 |
| 2026-04-29 | 4.210 | 4.380 | 4.180 | 4.270 | 4.270 | 1,329,740 |
| 2026-04-28 | 4.550 | 4.590 | 4.280 | 4.290 | 4.290 | 1,887,812 |
| 2026-04-27 | 4.550 | 4.630 | 4.480 | 4.500 | 4.500 | 1,022,912 |
| 2026-04-24 | 4.450 | 4.640 | 4.400 | 4.620 | 4.620 | 1,767,162 |
← NewerPage 3 of 3 · 130 trading days
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.