Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Austal Ltd
(OP:
AUTLF
)
1.630
UNCHANGED
Streaming Delayed Price
Updated: 11:15 AM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 03, 2021
1.890
1.890
1.890
1.890
400
+0.00(+0.00%)
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%)
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
.