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 (%)
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.