Austal Ltd (OP: AUTLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 1.285 | 0 | -0.06(-4.10%) | |||
| Jan 29, 2024 | 1.340 | 0 | +0.01(+0.75%) | |||
| Jan 26, 2024 | 1.248 | 1.330 | 1.248 | 1.330 | 4,000 | +0.06(+4.31%) |
| Jan 23, 2024 | 1.275 | 1 | +0.03(+2.12%) | |||
| Jan 22, 2024 | 1.248 | 1.248 | 1.242 | 1.248 | 1,900 | -0.04(-3.22%) |
| Jan 19, 2024 | 1.270 | 1.290 | 1.270 | 1.290 | 6,950 | -0.01(-0.77%) |
| Jan 17, 2024 | 1.300 | 0 | -0.08(-5.80%) | |||
| Jan 12, 2024 | 1.380 | 2 | +0.09(+6.65%) | |||
| Jan 09, 2024 | 1.294 | 0 | +0.05(+4.35%) | |||
| Jan 08, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 500 | -0.14(-10.14%) |
| Jan 05, 2024 | 1.370 | 1.380 | 1.308 | 1.380 | 1,275 | -0.02(-1.43%) |
| Jan 04, 2024 | 1.381 | 1.400 | 1.381 | 1.400 | 4,700 | +0.03(+2.56%) |
| Jan 03, 2024 | 1.365 | 1.365 | 1.365 | 1.365 | 1,250 | +0.02(+1.87%) |
| Jan 02, 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 1,812 | -0.09(-6.29%) |
| Dec 29, 2023 | 1.405 | 1.430 | 1.405 | 1.430 | 4,300 | +0.09(+6.72%) |
| Dec 28, 2023 | 1.300 | 1.380 | 1.300 | 1.340 | 11,100 | +0.04(+3.08%) |
| Dec 27, 2023 | 1.300 | 1.300 | 1.285 | 1.300 | 5,000 | +0.01(+0.81%) |
| Dec 26, 2023 | 1.360 | 1.360 | 1.290 | 1.290 | 4,384 | -0.04(-3.05%) |
| Dec 22, 2023 | 1.250 | 1.330 | 1.250 | 1.330 | 8,200 | +0.19(+16.67%) |
| Dec 21, 2023 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 | -0.06(-5.00%) |
| Dec 12, 2023 | 1.200 | 0 | -0.08(-6.25%) | |||
| Dec 11, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 | +0.04(+3.23%) |
| Dec 04, 2023 | 1.240 | 0 | +0.04(+3.33%) | |||
| Nov 29, 2023 | 1.200 | 0 | -0.05(-4.00%) | |||
| Nov 27, 2023 | 1.250 | 0 | +0.03(+2.46%) | |||
| Nov 22, 2023 | 1.220 | 0 | +0.03(+2.52%) | |||
| Nov 21, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 3,000 | +0.01(+1.28%) |
| Nov 17, 2023 | 1.175 | 0 | -0.05(-4.08%) | |||
| Nov 13, 2023 | 1.225 | 0 | +0.10(+9.37%) | |||
| Nov 10, 2023 | 1.180 | 1.220 | 1.120 | 1.120 | 4,000 | -0.02(-1.75%) |
| Nov 09, 2023 | 1.130 | 1.195 | 1.130 | 1.140 | 1,580 | -0.09(-7.32%) |
| Nov 08, 2023 | 1.230 | 1.230 | 1.230 | 1.230 | 1,381 | +0.03(+2.50%) |
| Nov 03, 2023 | 1.200 | 0 | +0.02(+1.69%) |
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.
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.