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 (%)
Oct 31, 2023 1.030 29,700 -0.03(-2.83%)
Oct 30, 2023 1.120 1.120 1.020 1.060 18,118 +0.04(+3.92%)
Oct 27, 2023 1.020 1.020 1.020 1.020 1,041 -0.00(-0.49%)
Oct 26, 2023 1.030 1.030 1.025 1.025 4,200 -0.01(-0.49%)
Oct 25, 2023 1.070 1.070 1.030 1.030 3,650 -0.04(-3.74%)
Oct 24, 2023 1.075 1.075 1.070 1.070 4,031 -0.06(-5.31%)
Oct 23, 2023 1.160 1.160 1.100 1.130 2,150 -0.01(-0.88%)
Oct 20, 2023 1.140 1.170 1.140 1.140 4,050 -0.03(-2.56%)
Oct 19, 2023 1.190 1.190 1.150 1.170 1,350 +0.02(+1.74%)
Oct 18, 2023 1.160 1.160 1.150 1.150 6,500 -0.02(-2.04%)
Oct 17, 2023 1.170 1.180 1.165 1.174 14,418 +0.03(+2.89%)
Oct 16, 2023 1.152 1.180 1.140 1.141 7,082 +0.02(+1.33%)
Oct 12, 2023 1.126 0 -0.08(-6.94%)
Oct 11, 2023 1.150 1.210 1.150 1.210 1,000 +0.02(+1.68%)
Oct 10, 2023 1.190 1.190 1.190 1.190 11,768 +0.08(+7.21%)
Oct 09, 2023 1.150 1.160 1.110 1.110 11,000 -0.01(-0.89%)
Oct 06, 2023 1.120 1.150 1.110 1.120 4,770 -0.03(-2.61%)
Oct 05, 2023 1.130 1.150 1.130 1.150 2,000 +0.01(+0.88%)
Oct 04, 2023 1.140 1.140 1.140 1.140 2,000 -0.05(-3.80%)
Oct 02, 2023 1.185 0 +0.03(+2.16%)
Sep 29, 2023 1.205 1.205 1.160 1.160 810 -0.06(-4.92%)
Sep 25, 2023 1.220 0 +0.01(+0.83%)
Sep 21, 2023 1.210 0 +0.01(+1.21%)
Sep 20, 2023 1.220 1.220 1.196 1.196 1,110 +0.01(+0.46%)
Sep 19, 2023 1.160 1.190 1.160 1.190 4,700 +0.03(+2.59%)
Sep 18, 2023 1.090 1.160 1.090 1.160 5,400 -0.03(-2.52%)
Sep 15, 2023 1.190 1.190 1.190 1.190 100 -0.04(-3.25%)
Sep 13, 2023 1.230 0 -0.02(-1.60%)
Sep 11, 2023 1.250 66 +0.08(+6.84%)
Sep 08, 2023 1.235 1.235 1.170 1.170 3,000 -0.10(-7.87%)
Sep 07, 2023 1.260 1.270 1.225 1.270 6,004 +0.06(+4.96%)
Sep 06, 2023 1.210 1.210 1.210 1.210 1,000 +0.01(+0.83%)
Sep 05, 2023 1.200 1.200 1.200 1.200 700 +0.02(+1.69%)
Sep 01, 2023 1.180 1.180 1.180 1.180 4,000 -0.11(-8.53%)
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%)
Jun 05, 2023 1.520 0 +0.27(+21.60%)
May 31, 2023 1.250 0 +0.00(+0.00%)
May 30, 2023 1.230 1.250 1.230 1.250 5,720 +0.06(+5.04%)
May 26, 2023 1.190 1.190 1.190 1.190 527 -0.06(-4.80%)
May 25, 2023 1.250 1.250 1.250 1.250 1,600 +0.03(+2.46%)
May 24, 2023 1.220 1.220 1.220 1.220 5,000 -0.05(-3.94%)
May 23, 2023 1.270 1.270 1.270 1.270 700 -0.09(-6.61%)
May 22, 2023 1.360 1.360 1.360 1.360 226 +0.01(+0.73%)
May 19, 2023 1.320 1.350 1.320 1.350 5,681 +0.31(+29.19%)
May 18, 2023 1.045 1.045 1.045 1.045 200 -0.04(-3.24%)
May 17, 2023 1.050 1.080 1.050 1.080 5,750 -0.02(-2.17%)
May 15, 2023 1.104 0 -0.03(-2.30%)
May 12, 2023 1.120 1.130 1.120 1.130 200 -0.01(-0.88%)
May 10, 2023 1.140 0 +0.01(+1.06%)
May 09, 2023 1.170 1.170 1.120 1.128 3,400 -0.02(-1.91%)
May 08, 2023 1.140 1.150 1.140 1.150 3,300 +0.03(+2.68%)
May 03, 2023 1.120 0 +0.00(+0.00%)
May 01, 2023 1.120 50 +0.00(+0.00%)
Apr 28, 2023 1.070 1.120 1.070 1.120 1,221 +0.04(+3.70%)
Apr 27, 2023 1.110 1.110 1.080 1.080 1,100 -0.02(-1.82%)
Apr 26, 2023 1.120 1.120 1.100 1.100 3,429 -0.02(-2.22%)
Apr 21, 2023 1.125 10 +0.01(+0.99%)
Apr 19, 2023 1.114 0 +0.01(+1.27%)
Apr 18, 2023 1.100 1.100 1.100 1.100 1,001 -0.02(-2.20%)
Apr 17, 2023 1.140 1.140 1.120 1.125 300 -0.07(-5.48%)
Apr 14, 2023 1.145 1.190 1.145 1.190 6,200 +0.09(+8.18%)
Apr 12, 2023 1.100 0 -0.05(-4.76%)
Apr 11, 2023 1.155 1.155 1.155 1.155 100 +0.03(+2.67%)
Apr 10, 2023 1.140 1.140 1.110 1.125 1,400 +0.01(+1.35%)
Apr 05, 2023 1.110 0 -0.04(-3.48%)
Apr 04, 2023 1.150 1.150 1.150 1.150 1,000 +0.01(+1.32%)
Apr 03, 2023 1.139 1.139 1.130 1.135 10,175 -0.00(-0.44%)
Mar 31, 2023 1.200 1.200 1.140 1.140 55,547 -0.06(-5.00%)
Mar 29, 2023 1.200 15 +0.05(+4.35%)
Mar 27, 2023 1.150 0 +0.00(+0.00%)
Mar 24, 2023 1.150 1.150 1.150 1.150 100 -0.03(-2.46%)
Mar 21, 2023 1.179 0 -0.03(-2.72%)
Mar 20, 2023 1.200 1.212 1.180 1.212 11,500 +0.00(+0.00%)
Mar 17, 2023 1.212 1.212 1.212 1.212 300 +0.05(+4.48%)
Mar 16, 2023 1.151 1.160 1.151 1.160 950 +0.00(+0.00%)
Mar 15, 2023 1.180 1.190 1.160 1.160 7,002 -0.08(-6.45%)
Mar 13, 2023 1.240 0 -0.01(-1.20%)
Mar 10, 2023 1.250 1.280 1.250 1.255 4,165 +0.01(+1.21%)
Mar 09, 2023 1.240 1.275 1.240 1.240 836 +0.03(+2.48%)
Mar 08, 2023 1.250 1.270 1.210 1.210 2,800 -0.04(-3.20%)
Mar 03, 2023 1.250 25 +0.02(+2.04%)
Mar 02, 2023 1.235 1.250 1.225 1.225 2,740 -0.03(-2.78%)
Mar 01, 2023 1.240 1.260 1.240 1.260 1,650 +0.04(+3.28%)
Feb 27, 2023 1.220 2,087 -0.03(-2.40%)
Feb 24, 2023 1.250 1.250 1.250 1.250 8,300 -0.01(-0.79%)
Feb 23, 2023 1.270 1.270 1.260 1.260 3,600 +0.00(+0.00%)
Feb 22, 2023 1.270 1.270 1.252 1.260 2,200 -0.02(-1.56%)
Feb 21, 2023 1.250 1.280 1.250 1.280 6,741 +0.08(+7.11%)
Feb 17, 2023 1.190 1.195 1.190 1.195 1,100 -0.02(-2.05%)
Feb 16, 2023 1.220 1.220 1.220 1.220 6,965 -0.04(-3.17%)
Feb 15, 2023 1.260 1.260 1.260 1.260 5,450 -0.03(-2.33%)
Feb 14, 2023 1.290 1.290 1.290 1.290 1,031 -0.02(-1.53%)
Feb 13, 2023 1.310 1.310 1.310 1.310 2,500 +0.04(+3.15%)
Feb 10, 2023 1.270 1.270 1.270 1.270 3,500 -0.00(-0.39%)
Feb 09, 2023 1.260 1.275 1.260 1.275 1,345 +0.08(+6.34%)
Feb 08, 2023 1.170 1.220 1.170 1.199 17,205 +0.05(+4.26%)
Feb 06, 2023 1.150 0 -0.01(-0.86%)
Feb 03, 2023 1.140 1.160 1.140 1.160 11,895 -0.01(-0.85%)
Feb 02, 2023 1.170 1.170 1.170 1.170 100,000 -0.00(-0.09%)
Feb 01, 2023 1.180 1.180 1.155 1.171 3,800 +0.01(+0.77%)
Jan 31, 2023 1.180 1.180 1.162 1.162 350 -0.03(-2.35%)
Jan 30, 2023 1.150 1.200 1.150 1.190 12,650 +0.00(+0.00%)
Jan 27, 2023 1.170 1.190 1.170 1.190 1,600 -0.00(-0.04%)
Jan 25, 2023 1.190 0 -0.06(-4.76%)
Jan 24, 2023 1.240 1.250 1.240 1.250 1,060 +0.00(+0.00%)
Jan 23, 2023 1.240 1.250 1.240 1.250 6,500 +0.02(+1.63%)
Jan 20, 2023 1.240 1.240 1.230 1.230 2,510 +0.00(+0.00%)
Jan 19, 2023 1.230 1.250 1.230 1.230 11,615 -0.02(-1.99%)
Jan 18, 2023 1.250 1.280 1.250 1.255 11,197 -0.03(-1.95%)
Jan 17, 2023 1.300 1.300 1.250 1.280 25,060 -0.14(-9.86%)
Jan 12, 2023 1.420 0 -0.01(-0.35%)
Jan 11, 2023 1.425 1.425 1.425 1.425 800 +0.03(+1.79%)
Jan 06, 2023 1.400 7,000 -0.01(-0.99%)
Jan 05, 2023 1.414 1.414 1.414 1.414 500 -0.03(-2.15%)
Jan 04, 2023 1.490 1.490 1.445 1.445 1,455 +0.03(+1.83%)
Jan 03, 2023 1.415 1.419 1.415 1.419 6,000 -0.05(-3.47%)
Dec 29, 2022 1.470 0 -0.01(-0.68%)
Dec 28, 2022 1.470 1.480 1.470 1.480 3,550 +0.04(+3.14%)
Dec 22, 2022 1.435 0 +0.01(+0.35%)
Dec 16, 2022 1.430 0 -0.01(-0.35%)
Dec 15, 2022 1.445 1.445 1.420 1.435 5,000 -0.03(-2.37%)
Dec 14, 2022 1.450 1.470 1.450 1.470 5,050 +0.05(+3.51%)
Dec 13, 2022 1.420 1.420 1.420 1.420 500 -0.02(-1.39%)
Dec 12, 2022 1.440 1.440 1.440 1.440 550 -0.02(-1.03%)
Dec 09, 2022 1.455 1.455 1.455 1.455 4,000 -0.02(-1.46%)
Dec 08, 2022 1.476 1.476 1.476 1.476 340 -0.06(-4.12%)
Dec 05, 2022 1.540 1 +0.02(+0.98%)
Dec 02, 2022 1.525 1.525 1.525 1.525 4,002 -0.06(-3.79%)
Nov 30, 2022 1.585 10 -0.04(-2.76%)
Nov 23, 2022 1.630 80 +0.00(+0.00%)
Nov 17, 2022 1.630 0 +0.00(+0.00%)
Nov 15, 2022 1.630 0 +0.05(+3.36%)
Nov 14, 2022 1.577 1.577 1.577 1.577 300 +0.03(+1.74%)
Nov 09, 2022 1.550 0 +0.00(+0.00%)
Nov 04, 2022 1.550 0 -0.03(-1.90%)
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.