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: 10:55 AM 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%)
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.