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
)
1.618
UNCHANGED
Streaming Delayed Price
Updated: 11:04 AM EDT, May 15, 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 15, 2024
1.618
0
-0.01(-0.61%)
May 14, 2024
1.628
1.628
1.628
1.628
500
-0.07(-4.24%)
May 09, 2024
1.700
0
+0.19(+12.58%)
May 02, 2024
1.510
0
-0.04(-2.58%)
Apr 29, 2024
1.550
0
-0.02(-1.27%)
Apr 26, 2024
1.570
1.570
1.570
1.570
100
+0.12(+8.28%)
Apr 24, 2024
1.450
0
+0.02(+1.40%)
Apr 22, 2024
1.430
0
-0.09(-5.92%)
Apr 19, 2024
1.520
1.520
1.520
1.520
1,000
+0.00(+0.00%)
Apr 15, 2024
1.520
10
-0.06(-3.80%)
Apr 10, 2024
1.580
0
+0.05(+3.27%)
Apr 09, 2024
1.508
1.530
1.508
1.530
3,500
+0.05(+3.38%)
Apr 08, 2024
1.485
1.500
1.480
1.480
1,217
+0.02(+1.37%)
Apr 05, 2024
1.510
1.510
1.460
1.460
1,800
-0.02(-1.35%)
Apr 04, 2024
1.520
1.520
1.480
1.480
1,025
-0.04(-2.63%)
Apr 03, 2024
1.570
1.570
1.520
1.520
61,375
-0.04(-2.56%)
Apr 02, 2024
1.610
1.610
1.560
1.560
95,100
+0.11(+7.59%)
Apr 01, 2024
1.450
1.450
1.450
1.450
8,570
+0.09(+6.62%)
Mar 25, 2024
1.360
0
-0.03(-2.16%)
Mar 19, 2024
1.390
0
+0.00(+0.00%)
Mar 15, 2024
1.390
0
-0.01(-0.71%)
Mar 14, 2024
1.395
1.400
1.395
1.400
1,103
-0.05(-3.45%)
Mar 13, 2024
1.450
1.450
1.450
1.450
181
-0.07(-4.61%)
Mar 12, 2024
1.520
1.520
1.520
1.520
1,000
+0.15(+10.95%)
Mar 11, 2024
1.370
1.370
1.370
1.370
1,500
-0.06(-4.20%)
Mar 08, 2024
1.430
1.430
1.430
1.430
5,000
-0.01(-0.69%)
Mar 06, 2024
1.440
0
+0.17(+13.39%)
Mar 04, 2024
1.270
0
-0.04(-3.05%)
Mar 01, 2024
1.310
1.310
1.310
1.310
2,000
+0.02(+1.55%)
Feb 29, 2024
1.290
1.290
1.290
1.290
5,000
-0.06(-4.44%)
Feb 27, 2024
1.350
0
+0.01(+0.75%)
Feb 26, 2024
1.340
1.340
1.340
1.340
420
-0.01(-0.74%)
Feb 23, 2024
1.350
1.350
1.350
1.350
500
-0.13(-8.78%)
Feb 22, 2024
1.460
1.480
1.460
1.480
5,074
+0.09(+6.47%)
Feb 20, 2024
1.390
27
+0.05(+3.73%)
Feb 16, 2024
1.340
1.340
1.340
1.340
200
+0.01(+0.75%)
Feb 14, 2024
1.330
0
-0.03(-2.21%)
Feb 12, 2024
1.360
0
-0.01(-0.73%)
Feb 09, 2024
1.365
1.370
1.365
1.370
5,350
-0.02(-1.44%)
Feb 08, 2024
1.365
1.390
1.365
1.390
815
+0.01(+0.43%)
Feb 07, 2024
1.384
1.384
1.384
1.384
100
+0.00(+0.29%)
Feb 06, 2024
1.240
1.380
1.240
1.380
2,100
+0.33(+31.43%)
Feb 02, 2024
1.050
0
-0.23(-18.29%)
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%)
Nov 02, 2023
1.100
1.180
1.100
1.180
900
+0.15(+14.56%)
Oct 31, 2023
1.030
29,700
-0.03(-2.83%)
Oct 30, 2023
1.120
1.120
1.020
1.060
18,118
+0.04(+3.92%)
Oct 27, 2023
1.020
1.020
1.020
1.020
1,041
-0.00(-0.49%)
Oct 26, 2023
1.030
1.030
1.025
1.025
4,200
-0.01(-0.49%)
Oct 25, 2023
1.070
1.070
1.030
1.030
3,650
-0.04(-3.74%)
Oct 24, 2023
1.075
1.075
1.070
1.070
4,031
-0.06(-5.31%)
Oct 23, 2023
1.160
1.160
1.100
1.130
2,150
-0.01(-0.88%)
Oct 20, 2023
1.140
1.170
1.140
1.140
4,050
-0.03(-2.56%)
Oct 19, 2023
1.190
1.190
1.150
1.170
1,350
+0.02(+1.74%)
Oct 18, 2023
1.160
1.160
1.150
1.150
6,500
-0.02(-2.04%)
Oct 17, 2023
1.170
1.180
1.165
1.174
14,418
+0.03(+2.89%)
Oct 16, 2023
1.152
1.180
1.140
1.141
7,082
+0.02(+1.33%)
Oct 12, 2023
1.126
0
-0.08(-6.94%)
Oct 11, 2023
1.150
1.210
1.150
1.210
1,000
+0.02(+1.68%)
Oct 10, 2023
1.190
1.190
1.190
1.190
11,768
+0.08(+7.21%)
Oct 09, 2023
1.150
1.160
1.110
1.110
11,000
-0.01(-0.89%)
Oct 06, 2023
1.120
1.150
1.110
1.120
4,770
-0.03(-2.61%)
Oct 05, 2023
1.130
1.150
1.130
1.150
2,000
+0.01(+0.88%)
Oct 04, 2023
1.140
1.140
1.140
1.140
2,000
-0.05(-3.80%)
Oct 02, 2023
1.185
0
+0.03(+2.16%)
Sep 29, 2023
1.205
1.205
1.160
1.160
810
-0.06(-4.92%)
Sep 25, 2023
1.220
0
+0.01(+0.83%)
Sep 21, 2023
1.210
0
+0.01(+1.21%)
Sep 20, 2023
1.220
1.220
1.196
1.196
1,110
+0.01(+0.46%)
Sep 19, 2023
1.160
1.190
1.160
1.190
4,700
+0.03(+2.59%)
Sep 18, 2023
1.090
1.160
1.090
1.160
5,400
-0.03(-2.52%)
Sep 15, 2023
1.190
1.190
1.190
1.190
100
-0.04(-3.25%)
Sep 13, 2023
1.230
0
-0.02(-1.60%)
Sep 11, 2023
1.250
66
+0.08(+6.84%)
Sep 08, 2023
1.235
1.235
1.170
1.170
3,000
-0.10(-7.87%)
Sep 07, 2023
1.260
1.270
1.225
1.270
6,004
+0.06(+4.96%)
Sep 06, 2023
1.210
1.210
1.210
1.210
1,000
+0.01(+0.83%)
Sep 05, 2023
1.200
1.200
1.200
1.200
700
+0.02(+1.69%)
Sep 01, 2023
1.180
1.180
1.180
1.180
4,000
-0.11(-8.53%)
Aug 31, 2023
1.200
1.290
1.200
1.290
1,400
+0.08(+6.61%)
Aug 30, 2023
1.245
1.245
1.210
1.210
1,000
-0.03(-2.42%)
Aug 29, 2023
1.220
1.240
1.220
1.240
1,200
+0.09(+7.83%)
Aug 28, 2023
1.140
1.250
1.140
1.150
1,810
-0.03(-2.54%)
Aug 25, 2023
1.180
1.180
1.180
1.180
9,000
-0.02(-1.67%)
Aug 24, 2023
1.200
1.200
1.200
1.200
67,246
+0.00(+0.00%)
Aug 23, 2023
1.240
1.240
1.200
1.200
1,365
-0.05(-4.19%)
Aug 22, 2023
1.245
1.270
1.245
1.252
17,720
-0.06(-4.39%)
Aug 21, 2023
1.250
1.320
1.250
1.310
3,069
-0.04(-2.96%)
Aug 18, 2023
1.350
1.350
1.350
1.350
1,800
-0.07(-4.93%)
Aug 15, 2023
1.420
1,030
+0.00(+0.00%)
Aug 14, 2023
1.420
1.430
1.420
1.420
27,125
-0.01(-0.70%)
Aug 11, 2023
1.420
1.430
1.420
1.430
1,882
-0.01(-0.69%)
Aug 10, 2023
1.440
1.440
1.440
1.440
480
-0.01(-0.69%)
Aug 09, 2023
1.450
1.450
1.435
1.450
5,687
-0.05(-3.33%)
Aug 07, 2023
1.500
0
-0.02(-1.32%)
Aug 04, 2023
1.540
1.540
1.485
1.520
86,063
+0.02(+1.00%)
Jul 31, 2023
1.505
0
-0.04(-2.27%)
Jul 27, 2023
1.540
10
-0.02(-1.24%)
Jul 26, 2023
1.559
1.630
1.470
1.559
12,000
+0.11(+7.54%)
Jul 25, 2023
1.760
1.800
1.450
1.450
2,000
-0.33(-18.54%)
Jul 24, 2023
1.780
1.780
1.737
1.780
3,200
+0.01(+0.59%)
Jul 21, 2023
1.790
1.810
1.770
1.770
3,851
-0.03(-1.69%)
Jul 20, 2023
1.820
1.820
1.800
1.800
5,100
-0.12(-6.25%)
Jul 18, 2023
1.920
1
+0.00(+0.00%)
Jul 17, 2023
1.910
1.920
1.910
1.920
2,528
+0.08(+4.35%)
Jul 14, 2023
1.840
1.920
1.840
1.840
59,234
-0.08(-4.17%)
Jul 13, 2023
1.930
1.930
1.920
1.920
10,400
-0.00(-0.10%)
Jul 12, 2023
1.922
1.922
1.922
1.922
300
+0.02(+1.16%)
Jul 11, 2023
1.865
1.900
1.865
1.900
786
+0.09(+4.97%)
Jul 10, 2023
1.740
1.810
1.740
1.810
975
+0.06(+3.43%)
Jul 07, 2023
1.750
1.750
1.750
1.750
1,980
-0.04(-2.23%)
Jul 06, 2023
1.800
1.820
1.790
1.790
9,519
-0.02(-1.10%)
Jul 05, 2023
1.804
1.810
1.790
1.810
92,680
+0.18(+11.04%)
Jul 03, 2023
1.610
1.630
1.600
1.630
35,180
+0.10(+6.54%)
Jun 28, 2023
1.530
0
-0.08(-4.97%)
Jun 27, 2023
1.610
1.610
1.580
1.610
1,250
-0.07(-4.17%)
Jun 26, 2023
1.600
1.680
1.600
1.680
3,760
+0.11(+7.01%)
Jun 22, 2023
1.570
20
-0.05(-3.09%)
Jun 21, 2023
1.615
1.620
1.615
1.620
22,000
-0.02(-1.22%)
Jun 20, 2023
1.640
1.640
1.640
1.640
500
-0.02(-1.20%)
Jun 16, 2023
1.650
1.660
1.650
1.660
15,500
+0.10(+6.41%)
Jun 15, 2023
1.590
1.630
1.530
1.560
10,741
+0.02(+1.30%)
Jun 12, 2023
1.540
0
-0.08(-4.94%)
Jun 08, 2023
1.620
42
+0.02(+1.25%)
Jun 07, 2023
1.600
1.620
1.600
1.600
14,500
+0.08(+5.26%)
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
.