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

Austal Ltd (OP: AUTLF )

1.590 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, May 29, 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 30, 2021 1.900 1.900 1.885 1.890 2,500 -0.14(-6.90%)
Apr 26, 2021 2.030 2.030 2.030 0 +0.00(+0.00%)
Apr 23, 2021 1.965 2.030 1.965 2.030 1,000 +0.09(+4.64%)
Apr 22, 2021 1.940 1.940 1.940 24 +0.00(+0.00%)
Apr 21, 2021 1.940 1.940 1.940 20 +0.00(+0.00%)
Apr 20, 2021 1.950 1.950 1.940 1.940 510 +0.04(+2.11%)
Apr 19, 2021 2.000 2.000 1.900 1.900 5,100 -0.10(-5.00%)
Apr 16, 2021 1.975 2.000 1.965 2.000 6,600 +0.11(+5.82%)
Apr 14, 2021 1.890 1.890 1.890 0 +0.00(+0.00%)
Apr 13, 2021 1.890 1.890 1.890 120 +0.00(+0.00%)
Apr 08, 2021 1.890 1.890 1.890 0 +0.07(+3.85%)
Apr 05, 2021 1.820 1.820 1.820 0 +0.00(+0.00%)
Apr 01, 2021 1.820 1.820 1.820 1.820 2,000 +0.07(+4.00%)
Mar 31, 2021 1.750 1.750 1.750 1.750 300 +0.04(+2.34%)
Mar 30, 2021 1.750 1.750 1.700 1.710 2,150 -0.01(-0.58%)
Mar 29, 2021 1.720 1.720 1.720 1.720 108 -0.03(-1.71%)
Mar 23, 2021 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 22, 2021 1.630 1.750 1.630 1.750 400 +0.01(+0.86%)
Mar 19, 2021 1.735 1.735 1.735 1.735 100 -0.10(-5.71%)
Mar 17, 2021 1.840 1.840 1.840 0 -0.05(-2.85%)
Mar 15, 2021 1.894 1.894 1.894 0 -0.01(-0.32%)
Mar 08, 2021 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 05, 2021 1.900 1.900 1.900 25 +0.00(+0.00%)
Mar 04, 2021 1.900 1.900 1.900 1.900 150 +0.00(+0.00%)
Mar 03, 2021 1.900 1.900 1.900 1.900 253 -0.06(-3.06%)
Mar 02, 2021 1.960 1.960 1.960 1.960 535 -0.01(-0.51%)
Mar 01, 2021 1.950 1.970 1.950 1.970 1,650 +0.12(+6.49%)
Feb 26, 2021 1.880 1.890 1.850 1.850 5,600 +0.02(+1.09%)
Feb 25, 2021 1.850 1.850 1.815 1.830 2,700 +0.07(+3.98%)
Feb 24, 2021 1.760 1.760 1.760 1.760 250 -0.01(-0.56%)
Feb 23, 2021 1.690 1.770 1.690 1.770 650 -0.18(-9.23%)
Feb 22, 2021 1.880 1.950 1.880 1.950 500 -0.01(-0.51%)
Feb 17, 2021 1.960 1.960 1.960 0 +0.01(+0.77%)
Feb 12, 2021 1.945 1.945 1.945 0 +0.03(+1.30%)
Feb 11, 2021 1.920 1.920 1.920 1.920 1,025 +0.00(+0.00%)
Feb 10, 2021 1.920 1.920 1.920 1.920 500 -0.05(-2.54%)
Feb 08, 2021 1.970 1.970 1.970 0 +0.00(+0.00%)
Feb 05, 2021 1.970 1.970 1.970 1.970 400 +0.09(+4.79%)
Feb 04, 2021 1.880 1.880 1.880 2 +0.00(+0.00%)
Feb 01, 2021 1.880 1.880 1.880 0 -0.04(-2.08%)
Jan 29, 2021 1.920 1.920 1.920 1.920 1,100 -0.05(-2.54%)
Jan 25, 2021 1.970 1.970 1.970 0 +0.01(+0.77%)
Jan 22, 2021 1.955 1.955 1.955 1.955 500 -0.00(-0.26%)
Jan 21, 2021 1.930 1.960 1.930 1.960 450 -0.04(-2.00%)
Jan 19, 2021 2.000 2.000 2.000 0 +0.04(+2.04%)
Jan 15, 2021 1.920 1.960 1.920 1.960 2,700 -0.06(-2.97%)
Jan 14, 2021 2.020 2.020 2.020 2.020 300 -0.01(-0.49%)
Jan 12, 2021 2.030 2.030 2.030 0 -0.12(-5.58%)
Jan 11, 2021 2.150 2.150 2.150 10 +0.00(+0.00%)
Jan 06, 2021 2.150 2.150 2.150 0 +0.07(+3.37%)
Jan 05, 2021 2.080 2.080 2.080 30 +0.00(+0.00%)
Jan 04, 2021 2.080 2.080 2.080 2.080 1,000 +0.11(+5.58%)
Dec 30, 2020 1.970 1.970 1.970 0 -0.13(-6.19%)
Dec 28, 2020 2.100 2.100 2.100 0 +0.10(+5.00%)
Dec 16, 2020 2.000 2.000 2.000 0 -0.15(-6.98%)
Dec 15, 2020 2.150 2.150 2.150 2.150 3,000 -0.02(-0.92%)
Dec 14, 2020 2.170 2.170 2.170 2.170 500 -0.03(-1.54%)
Dec 11, 2020 2.204 2.204 2.204 2.204 500 +0.05(+2.51%)
Dec 10, 2020 2.150 2.150 2.150 10 +0.00(+0.00%)
Dec 09, 2020 2.150 2.150 2.150 2.150 1,750 -0.09(-4.02%)
Dec 08, 2020 2.240 2.240 2.240 1 +0.00(+0.00%)
Dec 07, 2020 2.240 2.240 2.240 2.240 400 +0.06(+2.75%)
Dec 03, 2020 2.180 2.180 2.180 0 +0.03(+1.16%)
Nov 27, 2020 2.155 2.155 2.155 0 +0.11(+5.64%)
Nov 17, 2020 2.040 2.040 2.040 0 +0.00(+0.00%)
Nov 13, 2020 2.040 2.040 2.040 0 +0.01(+0.49%)
Nov 12, 2020 2.030 2.030 2.030 2.030 300 +0.04(+2.01%)
Nov 11, 2020 2.000 2.000 1.990 1.990 20,000 -0.02(-1.00%)
Nov 09, 2020 2.010 2.010 2.010 0 +0.08(+4.15%)
Nov 06, 2020 1.930 1.930 1.930 1.930 400 +0.02(+1.05%)
Nov 03, 2020 1.910 1.910 1.910 0 +0.00(+0.00%)
Oct 28, 2020 1.910 1.910 1.910 0 -0.36(-15.86%)
Oct 23, 2020 2.270 2.270 2.270 0 +0.00(+0.00%)
Oct 19, 2020 2.270 2.270 2.270 0 -0.01(-0.44%)
Oct 16, 2020 2.280 2.280 2.280 2.280 500 -0.20(-8.06%)
Oct 14, 2020 2.480 2.480 2.480 0 +0.18(+7.83%)
Oct 08, 2020 2.300 2.300 2.300 0 +0.02(+0.88%)
Oct 06, 2020 2.280 2.280 2.280 0 +0.15(+7.04%)
Oct 02, 2020 2.130 2.130 2.130 0 -0.20(-8.77%)
Sep 30, 2020 2.335 2.335 2.335 0 +0.03(+1.51%)
Sep 22, 2020 2.300 2.300 2.300 0 -0.03(-1.29%)
Sep 21, 2020 2.330 2.330 2.330 50 +0.00(+0.00%)
Sep 16, 2020 2.330 2.330 2.330 0 -0.01(-0.43%)
Sep 14, 2020 2.340 2.340 2.340 0 +0.03(+1.30%)
Sep 10, 2020 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 09, 2020 2.400 2.400 2.310 2.310 1,425 -0.02(-0.86%)
Sep 04, 2020 2.330 2.330 2.330 0 -0.20(-7.91%)
Sep 03, 2020 2.560 2.560 2.530 2.530 2,000 -0.05(-1.94%)
Sep 01, 2020 2.580 2.580 2.580 0 +0.00(+0.00%)
Aug 27, 2020 2.580 2.580 2.580 0 +0.19(+7.95%)
Aug 18, 2020 2.390 2.390 2.390 0 +0.00(+0.00%)
Aug 11, 2020 2.390 2.390 2.390 0 +0.00(+0.00%)
Aug 07, 2020 2.390 2.390 2.390 0 +0.05(+2.14%)
Aug 06, 2020 2.340 2.340 2.340 2.340 300 -0.02(-0.85%)
Aug 05, 2020 2.360 2.360 2.360 2.360 1,950 +0.00(+0.00%)
Aug 03, 2020 2.360 2.360 2.360 0 +0.01(+0.22%)
Jul 31, 2020 2.420 2.420 2.355 2.355 1,100 -0.09(-3.49%)
Jul 30, 2020 2.440 2.440 2.440 2.440 4,501 +0.17(+7.49%)
Jul 29, 2020 2.270 2.270 2.270 2.270 250 -0.09(-3.81%)
Jul 22, 2020 2.360 2.360 2.360 0 +0.05(+2.16%)
Jul 17, 2020 2.310 2.310 2.310 0 +0.09(+4.05%)
Jul 09, 2020 2.220 2.220 2.220 0 -0.01(-0.45%)
Jul 08, 2020 2.270 2.270 2.230 2.230 1,116 -0.01(-0.45%)
Jul 02, 2020 2.240 2.240 2.240 0 +0.00(+0.00%)
Jul 01, 2020 2.240 2.240 2.240 2.240 1,000 +0.00(+0.00%)
Jun 29, 2020 2.240 2.240 2.240 0 -0.02(-0.88%)
Jun 26, 2020 2.260 2.260 2.260 2.260 300 +0.01(+0.44%)
Jun 25, 2020 2.290 2.290 2.250 2.250 4,550 -0.17(-7.02%)
Jun 23, 2020 2.420 2.420 2.420 0 +0.12(+5.22%)
Jun 19, 2020 2.300 2.300 2.300 0 +0.04(+1.77%)
Jun 18, 2020 2.260 2.260 2.260 2.260 220 +0.22(+10.78%)
Jun 17, 2020 2.040 2.040 2.040 50 +0.00(+0.00%)
Jun 16, 2020 2.040 2.040 2.040 1 +0.00(+0.00%)
Jun 15, 2020 2.040 2.040 2.040 2.040 380 -0.13(-5.99%)
Jun 11, 2020 2.170 2.170 2.170 0 -0.24(-9.96%)
Jun 10, 2020 2.430 2.430 2.410 2.410 2,540 +0.00(+0.00%)
Jun 09, 2020 2.400 2.410 2.400 2.410 200 -0.01(-0.62%)
Jun 08, 2020 2.425 2.425 2.425 2.425 1,561 +0.07(+3.19%)
Jun 05, 2020 2.350 2.350 2.350 32 +0.00(+0.00%)
Jun 04, 2020 2.450 2.450 2.350 2.350 725 -0.06(-2.49%)
Jun 03, 2020 2.400 2.430 2.400 2.410 24,207 -0.04(-1.63%)
Jun 02, 2020 2.480 2.480 2.450 2.450 2,690 -0.04(-1.80%)
Jun 01, 2020 2.550 2.550 2.460 2.495 15,353 +0.31(+13.93%)
May 29, 2020 2.190 2.190 2.190 2.190 300 +0.00(+0.00%)
May 28, 2020 2.020 2.190 2.020 2.190 650 +0.18(+8.96%)
May 27, 2020 2.010 2.010 2.010 2.010 1,000 -0.02(-0.99%)
May 26, 2020 2.030 2.030 2.030 2.030 1,006 +0.13(+6.84%)
May 22, 2020 1.900 1.900 1.900 15 +0.00(+0.00%)
May 21, 2020 1.950 1.950 1.870 1.900 4,600 -0.07(-3.55%)
May 20, 2020 1.940 1.970 1.920 1.970 2,420 +0.01(+0.51%)
May 18, 2020 1.960 1.960 1.960 0 +0.00(+0.00%)
May 13, 2020 1.960 1.960 1.960 0 +0.09(+4.81%)
May 11, 2020 1.870 1.870 1.870 0 +0.00(+0.00%)
May 04, 2020 1.870 1.870 1.870 0 +0.09(+5.06%)
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.