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 (%)
May 19, 2016 0.9800 0.9800 0.9800 0 -0.08(-7.98%)
May 06, 2016 1.065 1.065 1.065 0 -0.09(-8.19%)
Apr 29, 2016 1.160 1.160 1.160 0 +0.01(+0.86%)
Apr 28, 2016 1.150 1.150 1.150 1.150 900 -0.09(-7.25%)
Apr 26, 2016 1.240 1.240 1.240 0 +0.16(+14.39%)
Mar 28, 2016 1.084 1.084 1.084 0 -0.09(-7.35%)
Mar 18, 2016 1.170 1.170 1.170 0 +0.15(+14.89%)
Mar 07, 2016 1.018 1.018 1.018 0 +0.00(+0.08%)
Mar 04, 2016 0.8700 0.8700 1.018 0 +0.15(+16.97%)
Feb 18, 2016 0.8700 0.8700 0.8700 0 +0.04(+5.33%)
Feb 11, 2016 0.8260 0.8260 0.8260 0 +0.05(+5.90%)
Feb 09, 2016 0.7800 0.7800 0.7800 0 -0.16(-17.23%)
Jan 29, 2016 0.9424 0.9424 0.9424 0 +0.13(+16.34%)
Jan 22, 2016 0.8100 0.8100 0.8100 0 +0.07(+9.85%)
Jan 21, 2016 0.7374 0.7374 0.7374 0.7374 2,000 +0.05(+6.87%)
Jan 19, 2016 0.6900 0.6900 0.6900 0 -0.04(-5.35%)
Jan 15, 2016 0.7290 0.7290 0.7290 0 -0.01(-1.49%)
Jan 12, 2016 0.7400 0.7400 0.7400 0 -0.31(-29.52%)
Jan 07, 2016 1.050 1.050 1.050 0 -0.05(-4.55%)
Dec 31, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Dec 29, 2015 1.100 1.100 1.100 0 -0.03(-2.65%)
Dec 23, 2015 1.130 1.130 1.130 0 -0.06(-5.04%)
Dec 22, 2015 1.190 1.190 1.190 1.190 1,796 +0.11(+10.19%)
Dec 21, 2015 1.080 1.080 1.010 1.080 4,455 -0.10(-8.47%)
Dec 17, 2015 1.180 1.180 1.180 0 +0.08(+7.27%)
Dec 16, 2015 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Dec 15, 2015 1.170 1.170 1.100 1.100 6,600 -0.01(-1.08%)
Dec 14, 2015 1.180 1.180 1.112 1.112 2,100 -0.16(-12.44%)
Dec 10, 2015 1.270 1.270 1.270 0 -0.51(-28.65%)
Dec 04, 2015 1.780 1.780 1.780 0 -0.01(-0.56%)
Nov 30, 2015 1.790 1.790 1.790 24 +0.07(+4.07%)
Nov 19, 2015 1.720 1.720 1.720 0 +0.00(+0.00%)
Nov 18, 2015 1.720 1.720 1.720 1.720 628 +0.12(+7.50%)
Nov 06, 2015 1.600 1.600 1.600 0 -0.03(-1.84%)
Nov 02, 2015 1.630 1.630 1.630 0 -0.04(-2.40%)
Oct 30, 2015 1.670 1.670 1.670 1.670 1,329 +0.10(+6.37%)
Oct 29, 2015 1.570 1.570 1.570 1.570 400 +0.00(+0.00%)
Oct 21, 2015 1.570 1.570 1.570 0 +0.00(+0.00%)
Oct 20, 2015 1.570 1.570 1.570 1.570 104 +0.00(+0.00%)
Oct 14, 2015 1.570 1.570 1.570 0 -0.06(-3.68%)
Oct 09, 2015 1.630 1.630 1.630 38 +0.02(+1.24%)
Oct 07, 2015 1.610 1.610 1.610 0 -0.04(-2.42%)
Oct 01, 2015 1.650 1.650 1.650 0 +0.12(+7.84%)
Sep 21, 2015 1.530 1.530 1.530 0 +0.00(+0.00%)
Sep 16, 2015 1.530 1.530 1.530 0 -0.04(-2.55%)
Sep 09, 2015 1.570 1.570 1.570 0 +0.01(+0.64%)
Sep 08, 2015 1.560 1.560 1.560 1.560 2,350 +0.04(+2.63%)
Aug 31, 2015 1.520 1.520 1.520 0 +0.16(+11.76%)
Aug 24, 2015 1.360 1.360 1.360 0 -0.09(-6.34%)
Aug 07, 2015 1.452 1.452 1.452 0 +0.15(+11.69%)
Jul 06, 2015 1.300 1.300 1.300 0 -0.06(-4.41%)
Jun 05, 2015 1.360 1.360 1.360 0 -0.03(-2.16%)
Jun 04, 2015 1.390 1.390 1.390 1.390 100 +0.02(+1.46%)
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.