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 17, 2017 1.240 1.240 1.240 0 -0.04(-3.13%)
Mar 31, 2017 1.280 1.280 1.280 0 -0.02(-1.54%)
Mar 29, 2017 1.300 1.300 1.300 0 +0.01(+1.07%)
Mar 22, 2017 1.286 1.286 1.286 0 +0.06(+4.57%)
Mar 15, 2017 1.230 1.230 1.230 0 -0.00(-0.37%)
Mar 07, 2017 1.235 1.235 1.235 0 -0.06(-4.29%)
Feb 16, 2017 1.290 1.290 1.290 0 +0.05(+4.03%)
Feb 02, 2017 1.240 1.240 1.240 0 +0.08(+6.90%)
Jan 31, 2017 1.160 1.160 1.160 0 +0.00(+0.00%)
Jan 30, 2017 1.180 1.180 1.160 1.160 9,400 +0.01(+0.87%)
Jan 20, 2017 1.150 1.150 1.150 0 +0.01(+0.88%)
Jan 19, 2017 1.140 1.140 1.140 1.140 7,000 -0.08(-6.56%)
Jan 09, 2017 1.220 1.220 1.220 0 -0.06(-4.69%)
Jan 05, 2017 1.280 1.280 1.280 0 +0.09(+7.56%)
Dec 29, 2016 1.190 1.190 1.190 0 -0.06(-4.80%)
Dec 27, 2016 1.250 1.250 1.250 0 -0.02(-1.57%)
Dec 19, 2016 1.270 1.270 1.270 0 +0.00(+0.00%)
Dec 13, 2016 1.270 1.270 1.270 0 -0.04(-3.17%)
Dec 02, 2016 1.312 1.312 1.312 0 -0.02(-1.38%)
Dec 01, 2016 1.330 1.330 1.330 1.330 450 -0.02(-1.48%)
Nov 30, 2016 1.350 1.350 1.350 1.350 1,000 -0.01(-0.74%)
Nov 29, 2016 1.360 1.360 1.360 1.360 500 -0.01(-0.73%)
Nov 21, 2016 1.370 1.370 1.370 0 +0.05(+3.79%)
Nov 18, 2016 1.330 1.330 1.310 1.320 86,250 -0.02(-1.49%)
Nov 15, 2016 1.340 1.340 1.340 50 -0.07(-4.96%)
Nov 14, 2016 1.410 1.410 1.410 1.410 700 +0.00(+0.00%)
Nov 11, 2016 1.410 1.410 1.410 1.410 1,300 +0.08(+6.02%)
Nov 10, 2016 1.230 1.330 1.230 1.330 5,500 +0.22(+19.82%)
Oct 28, 2016 1.110 1.110 1.110 0 +0.00(+0.00%)
Oct 24, 2016 1.110 1.110 1.110 0 -0.03(-2.63%)
Oct 17, 2016 1.140 1.140 1.140 0 -0.05(-4.20%)
Oct 03, 2016 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 30, 2016 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 29, 2016 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 28, 2016 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 27, 2016 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Sep 09, 2016 1.190 1.190 1.190 0 +0.39(+49.26%)
Jul 27, 2016 0.7973 0.7973 0.7973 0 +0.03(+3.54%)
Jul 22, 2016 0.7700 0.7700 0.7700 0 -0.08(-9.41%)
Jul 19, 2016 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Jul 18, 2016 0.8800 0.8800 0.8800 0.8800 2,000 +0.00(+0.00%)
Jul 15, 2016 0.8800 0.8800 0.8800 0.8800 900 +0.03(+3.53%)
Jul 05, 2016 0.8500 0.8500 0.8500 0.8500 155 -0.09(-10.05%)
Jun 29, 2016 0.9450 0.9450 0.9450 0 +0.06(+6.78%)
Jun 16, 2016 0.8850 0.8850 0.8850 0 -0.06(-6.84%)
Jun 09, 2016 0.9500 0.9500 0.9500 0 -0.04(-4.04%)
Jun 01, 2016 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
May 19, 2016 0.9800 0.9800 0.9800 0 -0.08(-7.98%)
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.