Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Austal Ltd (OP: AUTLF )

1.510 UNCHANGED
Last Price Updated: 10:11 AM EDT, May 2, 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 29, 2024 1.550 0 -0.02(-1.27%)
Apr 26, 2024 1.570 1.570 1.570 1.570 100 +0.12(+8.28%)
Apr 24, 2024 1.450 0 +0.02(+1.40%)
Apr 22, 2024 1.430 0 -0.09(-5.92%)
Apr 19, 2024 1.520 1.520 1.520 1.520 1,000 +0.00(+0.00%)
Apr 15, 2024 1.520 10 -0.06(-3.80%)
Apr 10, 2024 1.580 0 +0.05(+3.27%)
Apr 09, 2024 1.508 1.530 1.508 1.530 3,500 +0.05(+3.38%)
Apr 08, 2024 1.485 1.500 1.480 1.480 1,217 +0.02(+1.37%)
Apr 05, 2024 1.510 1.510 1.460 1.460 1,800 -0.02(-1.35%)
Apr 04, 2024 1.520 1.520 1.480 1.480 1,025 -0.04(-2.63%)
Apr 03, 2024 1.570 1.570 1.520 1.520 61,375 -0.04(-2.56%)
Apr 02, 2024 1.610 1.610 1.560 1.560 95,100 +0.11(+7.59%)
Apr 01, 2024 1.450 1.450 1.450 1.450 8,570 +0.09(+6.62%)
Mar 25, 2024 1.360 0 -0.03(-2.16%)
Mar 19, 2024 1.390 0 +0.00(+0.00%)
Mar 15, 2024 1.390 0 -0.01(-0.71%)
Mar 14, 2024 1.395 1.400 1.395 1.400 1,103 -0.05(-3.45%)
Mar 13, 2024 1.450 1.450 1.450 1.450 181 -0.07(-4.61%)
Mar 12, 2024 1.520 1.520 1.520 1.520 1,000 +0.15(+10.95%)
Mar 11, 2024 1.370 1.370 1.370 1.370 1,500 -0.06(-4.20%)
Mar 08, 2024 1.430 1.430 1.430 1.430 5,000 -0.01(-0.69%)
Mar 06, 2024 1.440 0 +0.17(+13.39%)
Mar 04, 2024 1.270 0 -0.04(-3.05%)
Mar 01, 2024 1.310 1.310 1.310 1.310 2,000 +0.02(+1.55%)
Feb 29, 2024 1.290 1.290 1.290 1.290 5,000 -0.06(-4.44%)
Feb 27, 2024 1.350 0 +0.01(+0.75%)
Feb 26, 2024 1.340 1.340 1.340 1.340 420 -0.01(-0.74%)
Feb 23, 2024 1.350 1.350 1.350 1.350 500 -0.13(-8.78%)
Feb 22, 2024 1.460 1.480 1.460 1.480 5,074 +0.09(+6.47%)
Feb 20, 2024 1.390 27 +0.05(+3.73%)
Feb 16, 2024 1.340 1.340 1.340 1.340 200 +0.01(+0.75%)
Feb 14, 2024 1.330 0 -0.03(-2.21%)
Feb 12, 2024 1.360 0 -0.01(-0.73%)
Feb 09, 2024 1.365 1.370 1.365 1.370 5,350 -0.02(-1.44%)
Feb 08, 2024 1.365 1.390 1.365 1.390 815 +0.01(+0.43%)
Feb 07, 2024 1.384 1.384 1.384 1.384 100 +0.00(+0.29%)
Feb 06, 2024 1.240 1.380 1.240 1.380 2,100 +0.33(+31.43%)
Feb 02, 2024 1.050 0 -0.23(-18.29%)
Jan 31, 2024 1.285 0 -0.06(-4.10%)
Jan 29, 2024 1.340 0 +0.01(+0.75%)
Jan 26, 2024 1.248 1.330 1.248 1.330 4,000 +0.06(+4.31%)
Jan 23, 2024 1.275 1 +0.03(+2.12%)
Jan 22, 2024 1.248 1.248 1.242 1.248 1,900 -0.04(-3.22%)
Jan 19, 2024 1.270 1.290 1.270 1.290 6,950 -0.01(-0.77%)
Jan 17, 2024 1.300 0 -0.08(-5.80%)
Jan 12, 2024 1.380 2 +0.09(+6.65%)
Jan 09, 2024 1.294 0 +0.05(+4.35%)
Jan 08, 2024 1.240 1.240 1.240 1.240 500 -0.14(-10.14%)
Jan 05, 2024 1.370 1.380 1.308 1.380 1,275 -0.02(-1.43%)
Jan 04, 2024 1.381 1.400 1.381 1.400 4,700 +0.03(+2.56%)
Jan 03, 2024 1.365 1.365 1.365 1.365 1,250 +0.02(+1.87%)
Jan 02, 2024 1.340 1.340 1.340 1.340 1,812 -0.09(-6.29%)
Dec 29, 2023 1.405 1.430 1.405 1.430 4,300 +0.09(+6.72%)
Dec 28, 2023 1.300 1.380 1.300 1.340 11,100 +0.04(+3.08%)
Dec 27, 2023 1.300 1.300 1.285 1.300 5,000 +0.01(+0.81%)
Dec 26, 2023 1.360 1.360 1.290 1.290 4,384 -0.04(-3.05%)
Dec 22, 2023 1.250 1.330 1.250 1.330 8,200 +0.19(+16.67%)
Dec 21, 2023 1.140 1.140 1.140 1.140 1,000 -0.06(-5.00%)
Dec 12, 2023 1.200 0 -0.08(-6.25%)
Dec 11, 2023 1.280 1.280 1.280 1.280 1,000 +0.04(+3.23%)
Dec 04, 2023 1.240 0 +0.04(+3.33%)
Nov 29, 2023 1.200 0 -0.05(-4.00%)
Nov 27, 2023 1.250 0 +0.03(+2.46%)
Nov 22, 2023 1.220 0 +0.03(+2.52%)
Nov 21, 2023 1.190 1.190 1.190 1.190 3,000 +0.01(+1.28%)
Nov 17, 2023 1.175 0 -0.05(-4.08%)
Nov 13, 2023 1.225 0 +0.10(+9.37%)
Nov 10, 2023 1.180 1.220 1.120 1.120 4,000 -0.02(-1.75%)
Nov 09, 2023 1.130 1.195 1.130 1.140 1,580 -0.09(-7.32%)
Nov 08, 2023 1.230 1.230 1.230 1.230 1,381 +0.03(+2.50%)
Nov 03, 2023 1.200 0 +0.02(+1.69%)
Nov 02, 2023 1.100 1.180 1.100 1.180 900 +0.15(+14.56%)
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%)
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.