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 28, 2022 1.470 0 +0.03(+2.08%)
Apr 27, 2022 1.460 1.460 1.440 1.440 27,350 +0.02(+1.41%)
Apr 26, 2022 1.440 1.440 1.420 1.420 2,520 -0.03(-2.07%)
Apr 25, 2022 1.500 1.500 1.450 1.450 6,627 -0.02(-1.36%)
Apr 22, 2022 1.500 1.500 1.470 1.470 11,150 -0.05(-3.29%)
Apr 21, 2022 1.530 1.530 1.510 1.520 8,000 +0.03(+2.08%)
Apr 20, 2022 1.490 1.490 1.489 1.489 15,600 -0.05(-3.31%)
Apr 19, 2022 1.520 1.540 1.520 1.540 9,046 +0.02(+1.32%)
Apr 18, 2022 1.490 1.520 1.490 1.520 32,800 +0.02(+1.33%)
Apr 14, 2022 1.500 1.500 1.480 1.500 26,806 +0.04(+2.74%)
Apr 13, 2022 1.470 1.470 1.450 1.460 30,972 -0.03(-1.91%)
Apr 12, 2022 1.460 1.490 1.420 1.488 211,232 +0.10(+7.09%)
Mar 29, 2022 1.390 0 +0.07(+5.30%)
Mar 24, 2022 1.320 0 +0.02(+1.54%)
Mar 23, 2022 1.350 1.350 1.300 1.300 954 -0.16(-10.96%)
Mar 22, 2022 1.540 1.540 1.460 1.460 1,130 -0.09(-5.81%)
Mar 18, 2022 1.550 0 +0.08(+5.44%)
Mar 17, 2022 1.470 1.470 1.470 1.470 4,397 +0.07(+5.00%)
Mar 08, 2022 1.400 0 -0.07(-4.76%)
Mar 07, 2022 1.470 1.470 1.470 1.470 500 +0.08(+5.76%)
Mar 04, 2022 1.390 1.390 1.390 1.390 550 -0.10(-6.71%)
Mar 03, 2022 1.490 1.490 1.490 1.490 300 +0.11(+7.81%)
Feb 25, 2022 1.382 0 -0.12(-7.87%)
Feb 18, 2022 1.500 60 +0.05(+3.45%)
Feb 07, 2022 1.450 25 +0.02(+1.75%)
Feb 04, 2022 1.425 1.425 1.425 1.425 2,000 -0.00(-0.35%)
Feb 01, 2022 1.430 0 +0.01(+0.70%)
Jan 11, 2022 1.420 0 -0.02(-1.39%)
Jan 07, 2022 1.440 1.440 1.440 1 +0.06(+4.35%)
Jan 06, 2022 1.380 1.380 1.380 1.380 149 -0.11(-7.38%)
Jan 04, 2022 1.490 1.490 1.490 0 +0.03(+2.05%)
Jan 03, 2022 1.460 1.460 1.460 1.460 10,000 +0.04(+2.82%)
Dec 31, 2021 1.420 1.420 1.420 1.420 400 +0.06(+4.34%)
Dec 28, 2021 1.361 1.361 1.361 0 -0.03(-2.09%)
Dec 27, 2021 1.390 1.390 1.390 1.390 113 -0.02(-1.07%)
Dec 23, 2021 1.405 1.405 1.405 1.405 220 +0.03(+1.81%)
Dec 22, 2021 1.380 1.380 1.380 1.380 2,000 +0.07(+5.06%)
Dec 21, 2021 1.380 1.380 1.313 1.313 233 -0.03(-1.98%)
Dec 20, 2021 1.380 1.380 1.300 1.340 6,600 -0.01(-1.11%)
Dec 17, 2021 1.355 1.355 1.355 1.355 150 +0.03(+2.65%)
Dec 15, 2021 1.320 1.320 1.320 0 +0.01(+0.76%)
Dec 10, 2021 1.310 1.310 1.310 0 +0.00(+0.00%)
Dec 09, 2021 1.310 1.310 1.310 1.310 1,000 -0.02(-1.50%)
Dec 07, 2021 1.330 1.330 1.330 1 +0.00(+0.00%)
Dec 02, 2021 1.330 1.330 1.330 0 +0.01(+0.76%)
Nov 30, 2021 1.320 1.320 1.320 0 +0.02(+1.54%)
Nov 29, 2021 1.300 1.330 1.300 1.300 9,200 -0.04(-2.99%)
Nov 26, 2021 1.340 1.340 1.340 1.340 7,500 +0.04(+3.08%)
Nov 19, 2021 1.300 1.300 1.300 0 -0.05(-3.70%)
Nov 18, 2021 1.350 1.350 1.350 1.350 1,000 -0.01(-0.74%)
Nov 12, 2021 1.360 1.360 1.360 2,500 -0.05(-3.55%)
Nov 11, 2021 1.340 1.410 1.340 1.410 7,725 +0.08(+6.02%)
Nov 09, 2021 1.360 1.360 1.330 1.330 2,949 -0.14(-9.52%)
Nov 08, 2021 1.470 1.470 1.470 1.470 5,000 +0.10(+7.30%)
Nov 05, 2021 1.370 1.370 1.370 1.370 400 -0.02(-1.79%)
Nov 03, 2021 1.395 1.395 1.395 0 -0.07(-5.10%)
Nov 01, 2021 1.470 1.470 1.470 0 +0.06(+4.26%)
Oct 26, 2021 1.410 1.410 1.410 1.410 1,965 +0.03(+2.17%)
Oct 25, 2021 1.380 1.380 1.380 1.380 166 -0.06(-4.17%)
Oct 22, 2021 1.440 1.440 1.440 1.440 185 +0.02(+1.77%)
Oct 19, 2021 1.415 1.415 1.415 35 -0.01(-1.05%)
Oct 13, 2021 1.430 1.430 1.430 0 -0.02(-1.38%)
Oct 08, 2021 1.450 1.450 1.450 0 +0.03(+2.11%)
Oct 07, 2021 1.420 1.420 1.420 1.420 100 +0.08(+5.97%)
Oct 04, 2021 1.340 1.340 1.340 55 +0.07(+5.51%)
Sep 22, 2021 1.270 1.270 1.270 0 +0.03(+2.42%)
Sep 20, 2021 1.240 1.240 1.240 0 -0.01(-0.80%)
Sep 16, 2021 1.250 1.250 1.250 0 -0.02(-1.50%)
Sep 15, 2021 1.269 1.269 1.269 1.269 510 -0.02(-1.63%)
Sep 14, 2021 1.290 1.290 1.290 1.290 775 -0.01(-0.77%)
Sep 13, 2021 1.300 1.300 1.300 1.300 3,500 -0.03(-2.26%)
Sep 10, 2021 1.300 1.330 1.300 1.330 1,100 +0.08(+6.40%)
Sep 09, 2021 1.320 1.320 1.250 1.250 200 -0.12(-8.76%)
Sep 08, 2021 1.370 1.370 1.370 1.370 250 -0.02(-1.44%)
Sep 02, 2021 1.390 1.390 1.390 1 -0.09(-5.76%)
Sep 01, 2021 1.475 1.475 1.475 1.475 1,450 +0.05(+3.15%)
Aug 27, 2021 1.430 1.430 1.430 0 -0.01(-0.69%)
Aug 26, 2021 1.455 1.460 1.440 1.440 1,150 -0.12(-7.69%)
Aug 25, 2021 1.460 1.560 1.460 1.560 200 -0.10(-6.02%)
Aug 24, 2021 1.660 1.660 1.660 1.660 2,000 -0.15(-8.29%)
Aug 23, 2021 1.810 1.810 1.810 1.810 100 +0.02(+1.12%)
Aug 17, 2021 1.790 1.790 1.790 0 -0.06(-3.19%)
Aug 16, 2021 1.849 1.849 1.849 1.849 8,000 +0.05(+2.72%)
Aug 13, 2021 1.800 1.800 1.800 1.800 130 +0.16(+9.76%)
Aug 11, 2021 1.640 1.640 1.640 0 -0.11(-6.29%)
Aug 10, 2021 1.750 1.750 1.750 1.750 100 +0.16(+10.06%)
Aug 05, 2021 1.590 1.590 1.590 0 +0.05(+3.25%)
Jul 30, 2021 1.540 1.540 1.540 0 -0.11(-6.67%)
Jul 29, 2021 1.650 1.650 1.650 1.650 5,000 +0.05(+3.12%)
Jul 28, 2021 1.600 1.600 1.600 1.600 100 +0.03(+1.91%)
Jul 20, 2021 1.570 1.570 1.570 0 -0.02(-1.26%)
Jul 19, 2021 1.610 1.610 1.560 1.590 13,303 -0.01(-0.63%)
Jul 15, 2021 1.600 1.600 1.600 0 +0.05(+3.17%)
Jul 14, 2021 1.551 1.551 1.551 1.551 884 -0.00(-0.27%)
Jul 12, 2021 1.555 1.555 1.555 0 -0.06(-3.42%)
Jul 09, 2021 1.605 1.610 1.605 1.610 300 +0.00(+0.00%)
Jul 07, 2021 1.610 1.610 1.610 0 +0.00(+0.00%)
Jul 06, 2021 1.620 1.620 1.610 1.610 800 +0.03(+1.90%)
Jun 30, 2021 1.580 1.580 1.580 0 -0.03(-1.86%)
Jun 29, 2021 1.600 1.610 1.600 1.610 8,795 +0.02(+1.26%)
Jun 28, 2021 1.610 1.610 1.590 1.590 1,300 +0.01(+0.63%)
Jun 25, 2021 1.580 1.580 1.580 1.580 2,185 -0.02(-1.25%)
Jun 24, 2021 1.590 1.600 1.590 1.600 12,190 +0.00(+0.01%)
Jun 22, 2021 1.600 1.600 1.600 94 -0.02(-1.24%)
Jun 21, 2021 1.620 1.620 1.620 1.620 1,950 -0.01(-0.61%)
Jun 18, 2021 1.630 1.630 1.630 1.630 5,003 +0.03(+1.87%)
Jun 17, 2021 1.600 1.600 1.600 1.600 200 +0.05(+3.36%)
Jun 16, 2021 1.570 1.570 1.548 1.548 10,581 -0.11(-6.58%)
Jun 15, 2021 1.680 1.680 1.625 1.657 9,450 -0.22(-11.86%)
Jun 14, 2021 1.840 1.880 1.840 1.880 550 +0.04(+2.17%)
Jun 11, 2021 1.840 1.840 1.840 1.840 2,500 +0.09(+5.14%)
Jun 10, 2021 1.750 1.750 1.750 1.750 1,000 -0.08(-4.37%)
Jun 08, 2021 1.830 1.830 1.830 0 -0.01(-0.33%)
Jun 07, 2021 1.747 1.836 1.747 1.836 1,320 +0.06(+3.15%)
Jun 04, 2021 1.730 1.780 1.730 1.780 3,600 -0.06(-3.26%)
May 26, 2021 1.840 1.840 1.840 0 +0.08(+4.55%)
May 20, 2021 1.760 1.760 1.760 0 -0.02(-1.12%)
May 18, 2021 1.780 1.780 1.780 0 -0.02(-1.11%)
May 13, 2021 1.800 1.800 1.800 0 -0.02(-1.10%)
May 12, 2021 1.850 1.850 1.820 1.820 6,380 -0.07(-3.70%)
May 04, 2021 1.920 1.920 1.920 1.890 360 +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.