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 (%)
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%)
Nov 02, 2022 1.580 0 +0.14(+9.72%)
Oct 25, 2022 1.440 0 +0.05(+3.60%)
Oct 24, 2022 1.390 1.390 1.390 1.390 1,000 -0.00(-0.07%)
Oct 17, 2022 1.391 0 -0.05(-3.40%)
Oct 13, 2022 1.440 0 -0.04(-2.70%)
Oct 07, 2022 1.480 0 -0.02(-1.00%)
Oct 06, 2022 1.470 1.495 1.470 1.495 8,375 +0.06(+3.82%)
Oct 05, 2022 1.440 1.440 1.440 1.440 200 -0.06(-4.00%)
Oct 03, 2022 1.500 0 +0.00(+0.00%)
Sep 30, 2022 1.500 1.515 1.500 1.500 10,400 -0.10(-6.54%)
Sep 28, 2022 1.605 0 +0.05(+3.55%)
Sep 27, 2022 1.550 1.550 1.550 1.550 3,525 -0.02(-1.37%)
Sep 23, 2022 1.571 50 -0.06(-3.59%)
Sep 22, 2022 1.650 1.653 1.600 1.630 4,100 -0.06(-3.55%)
Sep 21, 2022 1.690 1.690 1.630 1.690 97,800 +0.04(+2.42%)
Sep 20, 2022 1.571 1.690 1.571 1.650 9,400 -0.09(-5.17%)
Sep 19, 2022 1.670 1.740 1.670 1.740 2,408 +0.05(+2.96%)
Sep 16, 2022 1.735 1.780 1.690 1.690 6,196 -0.01(-0.59%)
Sep 14, 2022 1.700 0 -0.03(-1.73%)
Sep 12, 2022 1.730 0 +0.04(+2.37%)
Sep 09, 2022 1.710 1.710 1.690 1.690 1,000 -0.02(-1.17%)
Sep 08, 2022 1.710 1.710 1.710 1.710 482 +0.04(+2.40%)
Sep 07, 2022 1.715 1.715 1.670 1.670 3,300 -0.08(-4.30%)
Sep 06, 2022 1.745 1.745 1.745 1.745 2,000 -0.04(-2.51%)
Aug 31, 2022 1.790 0 +0.01(+0.56%)
Aug 30, 2022 1.700 1.780 1.700 1.780 14,318 -0.02(-1.39%)
Aug 24, 2022 1.805 50 -0.07(-3.99%)
Aug 22, 2022 1.880 76 +0.03(+1.62%)
Aug 17, 2022 1.850 0 -0.01(-0.54%)
Aug 16, 2022 1.880 1.880 1.860 1.860 3,500 -0.02(-1.33%)
Aug 15, 2022 1.885 1.885 1.885 1.885 103 -0.07(-3.83%)
Aug 12, 2022 1.960 1.960 1.960 1.960 100 +0.08(+4.26%)
Aug 11, 2022 1.880 1.880 1.880 1.880 10,025 +0.00(+0.00%)
Aug 10, 2022 1.850 1.880 1.850 1.880 2,858 +0.07(+3.87%)
Aug 08, 2022 1.810 0 +0.03(+1.69%)
Aug 05, 2022 1.850 1.850 1.780 1.780 11,600 -0.15(-7.68%)
Aug 04, 2022 1.928 1.928 1.928 1.928 1,000 +0.05(+2.55%)
Aug 02, 2022 1.880 50 +0.06(+3.30%)
Aug 01, 2022 1.795 1.820 1.795 1.820 1,200 +0.00(+0.00%)
Jul 27, 2022 1.820 30 +0.07(+4.00%)
Jul 25, 2022 1.750 0 +0.02(+1.45%)
Jul 20, 2022 1.725 0 -0.01(-0.86%)
Jul 19, 2022 1.726 1.740 1.720 1.740 6,600 +0.02(+1.16%)
Jul 18, 2022 1.720 1.720 1.710 1.720 2,757 +0.00(+0.00%)
Jul 15, 2022 1.718 1.720 1.710 1.720 3,000 +0.06(+3.58%)
Jul 14, 2022 1.730 1.730 1.661 1.661 1,250 -0.06(-3.46%)
Jul 13, 2022 1.705 1.720 1.695 1.720 1,300 +0.01(+0.58%)
Jul 11, 2022 1.710 0 -0.03(-1.72%)
Jul 08, 2022 1.720 1.740 1.720 1.740 3,000 +0.02(+1.16%)
Jul 07, 2022 1.720 1.720 1.700 1.720 14,350 +0.03(+1.78%)
Jul 06, 2022 1.710 1.710 1.669 1.690 11,550 +0.05(+3.05%)
Jul 05, 2022 1.615 1.640 1.610 1.640 72,474 +0.13(+8.61%)
Jul 01, 2022 1.560 1.750 1.510 1.510 25,006 +0.22(+17.05%)
Jun 29, 2022 1.290 0 -0.04(-3.01%)
Jun 24, 2022 1.330 0 +0.06(+4.31%)
Jun 23, 2022 1.250 1.275 1.250 1.275 1,281 +0.04(+3.66%)
Jun 16, 2022 1.230 0 -0.03(-2.38%)
Jun 15, 2022 1.280 1.280 1.258 1.260 13,361 -0.05(-3.82%)
Jun 14, 2022 1.300 1.310 1.295 1.310 22,152 +0.02(+1.16%)
Jun 13, 2022 1.295 1.340 1.295 1.295 2,300 -0.07(-4.78%)
Jun 10, 2022 1.360 1.360 1.360 1.360 472 -0.04(-2.86%)
Jun 08, 2022 1.400 0 -0.03(-2.10%)
Jun 06, 2022 1.430 0 +0.00(+0.35%)
Jun 03, 2022 1.425 1.425 1.425 1.425 650 -0.01(-1.04%)
May 27, 2022 1.440 0 +0.04(+2.86%)
May 25, 2022 1.400 0 +0.00(+0.00%)
May 23, 2022 1.400 0 +0.03(+2.19%)
May 20, 2022 1.390 1.400 1.370 1.370 5,690 +0.02(+1.11%)
May 16, 2022 1.355 0 -0.03(-2.52%)
May 13, 2022 1.390 1.390 1.390 1.390 315 +0.04(+2.96%)
May 12, 2022 1.370 1.370 1.350 1.350 13,500 +0.00(+0.00%)
May 10, 2022 1.350 0 +0.00(+0.00%)
May 09, 2022 1.375 1.410 1.350 1.350 12,554 -0.10(-6.90%)
May 05, 2022 1.450 0 -0.04(-2.68%)
May 04, 2022 1.490 1.490 1.490 1.490 2,050 +0.04(+2.76%)
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.