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 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%)
May 01, 2020 1.780 1.780 1.780 1.780 2,100 -0.55(-23.61%)
Apr 30, 2020 2.330 2.330 2.330 2.330 1,025 +0.42(+21.99%)
Apr 21, 2020 1.910 1.910 1.910 0 +0.00(+0.00%)
Apr 17, 2020 1.910 1.910 1.910 0 -0.08(-3.78%)
Apr 16, 2020 1.985 1.985 1.985 16 +0.00(+0.00%)
Apr 15, 2020 1.985 1.985 1.985 1.985 200 +0.24(+13.43%)
Mar 31, 2020 1.750 1.750 1.750 0 -0.01(-0.57%)
Mar 27, 2020 1.760 1.760 1.760 0 +0.33(+23.30%)
Mar 23, 2020 1.427 1.427 1.427 0 -0.33(-18.90%)
Mar 16, 2020 1.760 1.760 1.760 0 +0.00(+0.00%)
Mar 13, 2020 1.850 1.850 1.760 1.760 400 -0.24(-12.00%)
Mar 09, 2020 2.000 2.000 2.000 0 -0.40(-16.49%)
Mar 03, 2020 2.395 2.395 2.395 0 +0.06(+2.35%)
Feb 28, 2020 2.340 2.340 2.340 0 +0.00(+0.00%)
Feb 27, 2020 2.340 2.340 2.340 2.340 11,000 -0.28(-10.69%)
Feb 25, 2020 2.620 2.620 2.620 0 -0.03(-1.13%)
Feb 18, 2020 2.650 2.650 2.650 0 +0.17(+6.85%)
Feb 13, 2020 2.480 2.480 2.480 0 +0.00(+0.00%)
Jan 31, 2020 2.480 2.480 2.480 0 +0.00(+0.00%)
Jan 28, 2020 2.480 2.480 2.480 0 -0.19(-7.12%)
Jan 24, 2020 2.670 2.670 2.670 0 +0.07(+2.69%)
Jan 10, 2020 2.600 2.600 2.600 0 +0.00(+0.00%)
Jan 06, 2020 2.600 2.600 2.600 0 -0.08(-2.99%)
Dec 23, 2019 2.680 2.680 2.680 0 -0.05(-1.83%)
Dec 18, 2019 2.730 2.730 2.730 0 +0.06(+2.25%)
Dec 16, 2019 2.670 2.670 2.670 0 +0.04(+1.52%)
Dec 10, 2019 2.630 2.630 2.630 0 +0.00(+0.00%)
Dec 09, 2019 2.630 2.630 2.630 2.630 384 -0.05(-1.87%)
Dec 06, 2019 2.680 2.680 2.680 2.680 100 -0.07(-2.55%)
Dec 05, 2019 2.750 2.750 2.750 34 +0.00(+0.00%)
Nov 25, 2019 2.750 2.750 2.750 0 -0.07(-2.48%)
Oct 23, 2019 2.820 2.820 2.820 0 -0.09(-3.09%)
Oct 16, 2019 2.910 2.910 2.910 0 +0.12(+4.30%)
Oct 07, 2019 2.790 2.790 2.790 0 -0.01(-0.36%)
Oct 03, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Sep 26, 2019 2.800 2.800 2.800 0 +0.01(+0.36%)
Sep 25, 2019 2.790 2.790 2.790 2.790 1,750 -0.10(-3.53%)
Sep 20, 2019 2.892 2.892 2.892 0 +0.00(+0.07%)
Sep 16, 2019 2.890 2.890 2.890 0 -0.21(-6.77%)
Sep 13, 2019 3.100 3.100 3.100 8 +0.00(+0.00%)
Sep 09, 2019 3.100 3.100 3.100 0 +0.11(+3.68%)
Sep 04, 2019 2.990 2.990 2.990 0 +0.05(+1.70%)
Sep 03, 2019 2.880 2.940 2.880 2.940 920 +0.16(+5.76%)
Aug 30, 2019 2.900 2.900 2.780 2.780 800 +0.26(+10.32%)
Aug 26, 2019 2.520 2.520 2.520 0 +0.00(+0.00%)
Aug 23, 2019 2.610 2.610 2.520 2.520 1,500 -0.14(-5.26%)
Aug 06, 2019 2.660 2.660 2.660 0 -0.08(-2.92%)
Jul 17, 2019 2.740 2.740 2.740 0 +0.33(+13.69%)
Jul 15, 2019 2.410 2.410 2.410 0 +0.00(+0.00%)
Jul 09, 2019 2.410 2.410 2.410 0 +0.01(+0.42%)
Jul 02, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 01, 2019 2.400 2.400 2.400 2.400 448 +0.13(+5.73%)
Jun 24, 2019 2.270 2.270 2.270 0 +0.10(+4.61%)
Jun 18, 2019 2.170 2.170 2.170 0 -0.02(-0.91%)
Jun 17, 2019 2.150 2.190 2.150 2.190 975 +0.13(+6.31%)
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.