Financial News
Austal Ltd (OP: AUTLF )
1.635
-0.055
(-3.25%)
Streaming Delayed Price
Updated: 12:56 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 1.550 | 0 | -0.02(-1.27%) | |||
| Apr 26, 2024 | 1.570 | 1.570 | 1.570 | 1.570 | 100 | +0.12(+8.28%) |
| Apr 24, 2024 | 1.450 | 0 | +0.02(+1.40%) | |||
| Apr 22, 2024 | 1.430 | 0 | -0.09(-5.92%) | |||
| Apr 19, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 | +0.00(+0.00%) |
| Apr 15, 2024 | 1.520 | 10 | -0.06(-3.80%) | |||
| Apr 10, 2024 | 1.580 | 0 | +0.05(+3.27%) | |||
| Apr 09, 2024 | 1.508 | 1.530 | 1.508 | 1.530 | 3,500 | +0.05(+3.38%) |
| Apr 08, 2024 | 1.485 | 1.500 | 1.480 | 1.480 | 1,217 | +0.02(+1.37%) |
| Apr 05, 2024 | 1.510 | 1.510 | 1.460 | 1.460 | 1,800 | -0.02(-1.35%) |
| Apr 04, 2024 | 1.520 | 1.520 | 1.480 | 1.480 | 1,025 | -0.04(-2.63%) |
| Apr 03, 2024 | 1.570 | 1.570 | 1.520 | 1.520 | 61,375 | -0.04(-2.56%) |
| Apr 02, 2024 | 1.610 | 1.610 | 1.560 | 1.560 | 95,100 | +0.11(+7.59%) |
| Apr 01, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 8,570 | +0.09(+6.62%) |
| Mar 25, 2024 | 1.360 | 0 | -0.03(-2.16%) | |||
| Mar 19, 2024 | 1.390 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2024 | 1.390 | 0 | -0.01(-0.71%) | |||
| Mar 14, 2024 | 1.395 | 1.400 | 1.395 | 1.400 | 1,103 | -0.05(-3.45%) |
| Mar 13, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 181 | -0.07(-4.61%) |
| Mar 12, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 | +0.15(+10.95%) |
| Mar 11, 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 1,500 | -0.06(-4.20%) |
| Mar 08, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 5,000 | -0.01(-0.69%) |
| Mar 06, 2024 | 1.440 | 0 | +0.17(+13.39%) | |||
| Mar 04, 2024 | 1.270 | 0 | -0.04(-3.05%) | |||
| Mar 01, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 2,000 | +0.02(+1.55%) |
| Feb 29, 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 5,000 | -0.06(-4.44%) |
| Feb 27, 2024 | 1.350 | 0 | +0.01(+0.75%) | |||
| Feb 26, 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 420 | -0.01(-0.74%) |
| Feb 23, 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 500 | -0.13(-8.78%) |
| Feb 22, 2024 | 1.460 | 1.480 | 1.460 | 1.480 | 5,074 | +0.09(+6.47%) |
| Feb 20, 2024 | 1.390 | 27 | +0.05(+3.73%) | |||
| Feb 16, 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 200 | +0.01(+0.75%) |
| Feb 14, 2024 | 1.330 | 0 | -0.03(-2.21%) | |||
| Feb 12, 2024 | 1.360 | 0 | -0.01(-0.73%) | |||
| Feb 09, 2024 | 1.365 | 1.370 | 1.365 | 1.370 | 5,350 | -0.02(-1.44%) |
| Feb 08, 2024 | 1.365 | 1.390 | 1.365 | 1.390 | 815 | +0.01(+0.43%) |
| Feb 07, 2024 | 1.384 | 1.384 | 1.384 | 1.384 | 100 | +0.00(+0.29%) |
| Feb 06, 2024 | 1.240 | 1.380 | 1.240 | 1.380 | 2,100 | +0.33(+31.43%) |
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.
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.
