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

Austal Ltd (OP: AUTLF )

1.580 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 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 31, 2023 1.200 1.290 1.200 1.290 1,400 +0.08(+6.61%)
Aug 30, 2023 1.245 1.245 1.210 1.210 1,000 -0.03(-2.42%)
Aug 29, 2023 1.220 1.240 1.220 1.240 1,200 +0.09(+7.83%)
Aug 28, 2023 1.140 1.250 1.140 1.150 1,810 -0.03(-2.54%)
Aug 25, 2023 1.180 1.180 1.180 1.180 9,000 -0.02(-1.67%)
Aug 24, 2023 1.200 1.200 1.200 1.200 67,246 +0.00(+0.00%)
Aug 23, 2023 1.240 1.240 1.200 1.200 1,365 -0.05(-4.19%)
Aug 22, 2023 1.245 1.270 1.245 1.252 17,720 -0.06(-4.39%)
Aug 21, 2023 1.250 1.320 1.250 1.310 3,069 -0.04(-2.96%)
Aug 18, 2023 1.350 1.350 1.350 1.350 1,800 -0.07(-4.93%)
Aug 15, 2023 1.420 1,030 +0.00(+0.00%)
Aug 14, 2023 1.420 1.430 1.420 1.420 27,125 -0.01(-0.70%)
Aug 11, 2023 1.420 1.430 1.420 1.430 1,882 -0.01(-0.69%)
Aug 10, 2023 1.440 1.440 1.440 1.440 480 -0.01(-0.69%)
Aug 09, 2023 1.450 1.450 1.435 1.450 5,687 -0.05(-3.33%)
Aug 07, 2023 1.500 0 -0.02(-1.32%)
Aug 04, 2023 1.540 1.540 1.485 1.520 86,063 +0.02(+1.00%)
Jul 31, 2023 1.505 0 -0.04(-2.27%)
Jul 27, 2023 1.540 10 -0.02(-1.24%)
Jul 26, 2023 1.559 1.630 1.470 1.559 12,000 +0.11(+7.54%)
Jul 25, 2023 1.760 1.800 1.450 1.450 2,000 -0.33(-18.54%)
Jul 24, 2023 1.780 1.780 1.737 1.780 3,200 +0.01(+0.59%)
Jul 21, 2023 1.790 1.810 1.770 1.770 3,851 -0.03(-1.69%)
Jul 20, 2023 1.820 1.820 1.800 1.800 5,100 -0.12(-6.25%)
Jul 18, 2023 1.920 1 +0.00(+0.00%)
Jul 17, 2023 1.910 1.920 1.910 1.920 2,528 +0.08(+4.35%)
Jul 14, 2023 1.840 1.920 1.840 1.840 59,234 -0.08(-4.17%)
Jul 13, 2023 1.930 1.930 1.920 1.920 10,400 -0.00(-0.10%)
Jul 12, 2023 1.922 1.922 1.922 1.922 300 +0.02(+1.16%)
Jul 11, 2023 1.865 1.900 1.865 1.900 786 +0.09(+4.97%)
Jul 10, 2023 1.740 1.810 1.740 1.810 975 +0.06(+3.43%)
Jul 07, 2023 1.750 1.750 1.750 1.750 1,980 -0.04(-2.23%)
Jul 06, 2023 1.800 1.820 1.790 1.790 9,519 -0.02(-1.10%)
Jul 05, 2023 1.804 1.810 1.790 1.810 92,680 +0.18(+11.04%)
Jul 03, 2023 1.610 1.630 1.600 1.630 35,180 +0.10(+6.54%)
Jun 28, 2023 1.530 0 -0.08(-4.97%)
Jun 27, 2023 1.610 1.610 1.580 1.610 1,250 -0.07(-4.17%)
Jun 26, 2023 1.600 1.680 1.600 1.680 3,760 +0.11(+7.01%)
Jun 22, 2023 1.570 20 -0.05(-3.09%)
Jun 21, 2023 1.615 1.620 1.615 1.620 22,000 -0.02(-1.22%)
Jun 20, 2023 1.640 1.640 1.640 1.640 500 -0.02(-1.20%)
Jun 16, 2023 1.650 1.660 1.650 1.660 15,500 +0.10(+6.41%)
Jun 15, 2023 1.590 1.630 1.530 1.560 10,741 +0.02(+1.30%)
Jun 12, 2023 1.540 0 -0.08(-4.94%)
Jun 08, 2023 1.620 42 +0.02(+1.25%)
Jun 07, 2023 1.600 1.620 1.600 1.600 14,500 +0.08(+5.26%)
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.