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

Austal Ltd (OP:AUTLF)

3.490 -0.020 (-0.57%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 9, 2025 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 09, 2025 3.401 3.490 3.401 3.490 12,655 -0.02(-0.57%)
May 08, 2025 3.510 3.510 3.510 3.510 300 +0.22(+6.69%)
May 07, 2025 3.300 3.490 3.290 3.290 2,206 -0.01(-0.30%)
May 05, 2025 3.300 0 -0.10(-2.94%)
May 02, 2025 3.330 3.400 3.330 3.400 900 +0.11(+3.34%)
May 01, 2025 3.450 3.450 3.290 3.290 1,862 -0.01(-0.30%)
Apr 29, 2025 3.300 75 -0.17(-4.90%)
Apr 28, 2025 3.366 3.470 3.300 3.470 4,365 +0.35(+11.21%)
Apr 25, 2025 3.150 3.150 3.120 3.120 930 -0.13(-4.00%)
Apr 24, 2025 3.155 3.275 3.155 3.250 6,300 +0.02(+0.78%)
Apr 23, 2025 3.280 3.280 3.225 3.225 2,597 +0.02(+0.78%)
Apr 22, 2025 3.000 3.200 3.000 3.200 12,900 +0.12(+3.90%)
Apr 21, 2025 3.120 3.210 3.010 3.080 2,691 -0.04(-1.28%)
Apr 17, 2025 3.285 3.310 3.120 3.120 3,541 +0.00(+0.00%)
Apr 16, 2025 3.200 3.400 3.120 3.120 4,173 -0.07(-2.19%)
Apr 15, 2025 3.000 3.290 2.875 3.190 3,683 +0.19(+6.33%)
Apr 14, 2025 3.010 3.300 2.970 3.000 5,078 +0.15(+5.26%)
Apr 11, 2025 2.850 2.850 2.655 2.850 4,987 +0.04(+1.29%)
Apr 10, 2025 2.750 2.850 2.750 2.814 2,756 +0.26(+10.34%)
Apr 09, 2025 2.550 2.680 2.550 2.550 700 -0.08(-3.04%)
Apr 08, 2025 2.750 2.850 2.620 2.630 10,735 -0.05(-1.87%)
Apr 07, 2025 2.500 2.840 2.500 2.680 2,809 +0.05(+1.90%)
Apr 04, 2025 2.540 2.840 2.630 2.630 1,878 -0.21(-7.39%)
Apr 03, 2025 2.784 2.850 2.640 2.840 5,987 -0.01(-0.35%)
Apr 02, 2025 2.650 2.850 2.650 2.850 1,872 +0.20(+7.55%)
Apr 01, 2025 2.650 2.650 2.650 2.650 961 -0.14(-5.02%)
Mar 31, 2025 2.890 2.890 2.790 2.790 2,532 +0.16(+6.08%)
Mar 28, 2025 2.590 2.630 2.590 2.630 1,580 +0.03(+1.15%)
Mar 26, 2025 2.600 9 +0.04(+1.56%)
Mar 25, 2025 2.680 2.680 2.560 2.560 4,320 -0.04(-1.54%)
Mar 24, 2025 2.608 2.620 2.560 2.600 6,603 -0.02(-0.76%)
Mar 21, 2025 2.350 2.750 2.350 2.620 8,638 +0.06(+2.14%)
Mar 20, 2025 2.800 2.800 2.500 2.565 8,208 -0.23(-8.06%)
Mar 19, 2025 2.830 2.830 2.508 2.790 2,841 +0.14(+5.28%)
Mar 18, 2025 2.860 2.980 2.548 2.650 11,291 +0.05(+1.92%)
Mar 17, 2025 2.520 2.700 2.520 2.600 13,890 -0.15(-5.45%)
Mar 14, 2025 2.413 2.750 2.375 2.750 2,730 +0.10(+3.77%)
Mar 13, 2025 2.650 2.650 2.450 2.650 6,587 +0.30(+12.77%)
Mar 12, 2025 2.600 3.000 2.240 2.350 21,484 -0.56(-19.12%)
Mar 11, 2025 3.010 3.010 2.800 2.905 5,543 +0.06(+1.95%)
Mar 10, 2025 3.010 3.010 2.800 2.850 19,640 +0.05(+1.79%)
Mar 07, 2025 2.910 3.000 2.800 2.800 23,866 +0.00(+0.00%)
Mar 06, 2025 2.800 2.800 2.790 2.800 5,588 -0.01(-0.36%)
Mar 05, 2025 2.740 3.040 2.735 2.810 17,792 +0.21(+8.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.