Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Austal Ltd (OP: AUTLF )

1.600 +0.010 (+0.63%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 27, 2021 1.430 1.430 1.430 0 -0.01(-0.69%)
Aug 26, 2021 1.455 1.460 1.440 1.440 1,150 -0.12(-7.69%)
Aug 25, 2021 1.460 1.560 1.460 1.560 200 -0.10(-6.02%)
Aug 24, 2021 1.660 1.660 1.660 1.660 2,000 -0.15(-8.29%)
Aug 23, 2021 1.810 1.810 1.810 1.810 100 +0.02(+1.12%)
Aug 17, 2021 1.790 1.790 1.790 0 -0.06(-3.19%)
Aug 16, 2021 1.849 1.849 1.849 1.849 8,000 +0.05(+2.72%)
Aug 13, 2021 1.800 1.800 1.800 1.800 130 +0.16(+9.76%)
Aug 11, 2021 1.640 1.640 1.640 0 -0.11(-6.29%)
Aug 10, 2021 1.750 1.750 1.750 1.750 100 +0.16(+10.06%)
Aug 05, 2021 1.590 1.590 1.590 0 +0.05(+3.25%)
Jul 30, 2021 1.540 1.540 1.540 0 -0.11(-6.67%)
Jul 29, 2021 1.650 1.650 1.650 1.650 5,000 +0.05(+3.12%)
Jul 28, 2021 1.600 1.600 1.600 1.600 100 +0.03(+1.91%)
Jul 20, 2021 1.570 1.570 1.570 0 -0.02(-1.26%)
Jul 19, 2021 1.610 1.610 1.560 1.590 13,303 -0.01(-0.63%)
Jul 15, 2021 1.600 1.600 1.600 0 +0.05(+3.17%)
Jul 14, 2021 1.551 1.551 1.551 1.551 884 -0.00(-0.27%)
Jul 12, 2021 1.555 1.555 1.555 0 -0.06(-3.42%)
Jul 09, 2021 1.605 1.610 1.605 1.610 300 +0.00(+0.00%)
Jul 07, 2021 1.610 1.610 1.610 0 +0.00(+0.00%)
Jul 06, 2021 1.620 1.620 1.610 1.610 800 +0.03(+1.90%)
Jun 30, 2021 1.580 1.580 1.580 0 -0.03(-1.86%)
Jun 29, 2021 1.600 1.610 1.600 1.610 8,795 +0.02(+1.26%)
Jun 28, 2021 1.610 1.610 1.590 1.590 1,300 +0.01(+0.63%)
Jun 25, 2021 1.580 1.580 1.580 1.580 2,185 -0.02(-1.25%)
Jun 24, 2021 1.590 1.600 1.590 1.600 12,190 +0.00(+0.01%)
Jun 22, 2021 1.600 1.600 1.600 94 -0.02(-1.24%)
Jun 21, 2021 1.620 1.620 1.620 1.620 1,950 -0.01(-0.61%)
Jun 18, 2021 1.630 1.630 1.630 1.630 5,003 +0.03(+1.87%)
Jun 17, 2021 1.600 1.600 1.600 1.600 200 +0.05(+3.36%)
Jun 16, 2021 1.570 1.570 1.548 1.548 10,581 -0.11(-6.58%)
Jun 15, 2021 1.680 1.680 1.625 1.657 9,450 -0.22(-11.86%)
Jun 14, 2021 1.840 1.880 1.840 1.880 550 +0.04(+2.17%)
Jun 11, 2021 1.840 1.840 1.840 1.840 2,500 +0.09(+5.14%)
Jun 10, 2021 1.750 1.750 1.750 1.750 1,000 -0.08(-4.37%)
Jun 08, 2021 1.830 1.830 1.830 0 -0.01(-0.33%)
Jun 07, 2021 1.747 1.836 1.747 1.836 1,320 +0.06(+3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.