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 (%) |
|---|---|---|---|---|---|---|
| May 26, 2021 | 1.840 | 1.840 | 1.840 | 0 | +0.08(+4.55%) | |
| May 20, 2021 | 1.760 | 1.760 | 1.760 | 0 | -0.02(-1.12%) | |
| May 18, 2021 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.11%) | |
| May 13, 2021 | 1.800 | 1.800 | 1.800 | 0 | -0.02(-1.10%) | |
| May 12, 2021 | 1.850 | 1.850 | 1.820 | 1.820 | 6,380 | -0.07(-3.70%) |
| May 04, 2021 | 1.920 | 1.920 | 1.920 | 1.890 | 360 | +0.00(+0.00%) |
| May 03, 2021 | 1.890 | 1.890 | 1.890 | 1.890 | 400 | +0.00(+0.00%) |
| Apr 30, 2021 | 1.900 | 1.900 | 1.885 | 1.890 | 2,500 | -0.14(-6.90%) |
| Apr 26, 2021 | 2.030 | 2.030 | 2.030 | 0 | +0.00(+0.00%) | |
| Apr 23, 2021 | 1.965 | 2.030 | 1.965 | 2.030 | 1,000 | +0.09(+4.64%) |
| Apr 22, 2021 | 1.940 | 1.940 | 1.940 | 24 | +0.00(+0.00%) | |
| Apr 21, 2021 | 1.940 | 1.940 | 1.940 | 20 | +0.00(+0.00%) | |
| Apr 20, 2021 | 1.950 | 1.950 | 1.940 | 1.940 | 510 | +0.04(+2.11%) |
| Apr 19, 2021 | 2.000 | 2.000 | 1.900 | 1.900 | 5,100 | -0.10(-5.00%) |
| Apr 16, 2021 | 1.975 | 2.000 | 1.965 | 2.000 | 6,600 | +0.11(+5.82%) |
| Apr 14, 2021 | 1.890 | 1.890 | 1.890 | 0 | +0.00(+0.00%) | |
| Apr 13, 2021 | 1.890 | 1.890 | 1.890 | 120 | +0.00(+0.00%) | |
| Apr 08, 2021 | 1.890 | 1.890 | 1.890 | 0 | +0.07(+3.85%) | |
| Apr 05, 2021 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Apr 01, 2021 | 1.820 | 1.820 | 1.820 | 1.820 | 2,000 | +0.07(+4.00%) |
| Mar 31, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 300 | +0.04(+2.34%) |
| Mar 30, 2021 | 1.750 | 1.750 | 1.700 | 1.710 | 2,150 | -0.01(-0.58%) |
| Mar 29, 2021 | 1.720 | 1.720 | 1.720 | 1.720 | 108 | -0.03(-1.71%) |
| Mar 23, 2021 | 1.750 | 1.750 | 1.750 | 0 | +0.00(+0.00%) | |
| Mar 22, 2021 | 1.630 | 1.750 | 1.630 | 1.750 | 400 | +0.01(+0.86%) |
| Mar 19, 2021 | 1.735 | 1.735 | 1.735 | 1.735 | 100 | -0.10(-5.71%) |
| Mar 17, 2021 | 1.840 | 1.840 | 1.840 | 0 | -0.05(-2.85%) | |
| Mar 15, 2021 | 1.894 | 1.894 | 1.894 | 0 | -0.01(-0.32%) | |
| Mar 08, 2021 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
| Mar 05, 2021 | 1.900 | 1.900 | 1.900 | 25 | +0.00(+0.00%) | |
| Mar 04, 2021 | 1.900 | 1.900 | 1.900 | 1.900 | 150 | +0.00(+0.00%) |
| Mar 03, 2021 | 1.900 | 1.900 | 1.900 | 1.900 | 253 | -0.06(-3.06%) |
| Mar 02, 2021 | 1.960 | 1.960 | 1.960 | 1.960 | 535 | -0.01(-0.51%) |
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.
