Australia markets closed

Austal Limited (ASB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.20000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.20002.22002.17002.20002.2000199,133
27 Mar 20242.20002.22002.17002.20002.2000199,646
26 Mar 20242.21002.24002.18002.20002.2000469,190
25 Mar 20242.17002.23002.15002.21002.2100689,450
24 Mar 20242.22002.23002.17002.17002.1700226,889
21 Mar 20242.16002.20002.14002.20002.2000229,916
20 Mar 20242.17002.18002.15002.16002.1600377,763
19 Mar 20242.13002.15502.08002.14002.1400921,241
18 Mar 20242.16002.16002.11002.12002.1200491,138
17 Mar 20242.12002.16002.12002.15002.15001,278,238
14 Mar 20242.10002.14002.10002.14002.14001,105,888
13 Mar 20242.20002.20002.10002.12002.1200677,352
12 Mar 20242.22002.24002.16502.18002.1800337,460
11 Mar 20242.15002.24002.14002.23002.2300486,096
10 Mar 20242.20002.20002.14002.15002.1500260,329
07 Mar 20242.19002.22002.17502.19002.1900552,504
06 Mar 20242.12002.18002.11002.17002.1700803,082
05 Mar 20242.08002.10002.05002.10002.1000675,528
04 Mar 20241.95502.07501.95502.07002.0700877,431
03 Mar 20242.03002.03001.93501.94001.9400884,699
29 Feb 20242.05002.05001.98502.04002.0400862,820
28 Feb 20242.00002.06001.95002.05002.0500985,222
27 Feb 20241.99502.02001.98001.98501.98501,117,080
26 Feb 20241.97001.99501.95001.98001.98002,339,856
25 Feb 20241.97002.00001.95001.95001.95001,537,371
22 Feb 20242.20002.20001.87001.95001.95003,568,678
21 Feb 20242.24002.24002.17002.23002.2300289,923
20 Feb 20242.23002.23002.14502.19002.1900436,410
19 Feb 20242.13002.26002.11002.22002.22001,431,532
18 Feb 20242.13002.13002.09002.11002.1100187,799
15 Feb 20242.12002.13002.09002.13002.1300309,173
14 Feb 20242.09002.10502.07002.09002.0900372,159
13 Feb 20242.10002.10002.07002.08002.0800316,184
12 Feb 20242.13002.16002.12002.13002.1300458,650
11 Feb 20242.18002.18002.12002.13002.1300344,610
08 Feb 20242.10002.18002.10002.17002.1700765,638
07 Feb 20242.11002.17002.10002.14002.1400679,511
06 Feb 20242.02002.12502.02002.10002.1000850,723
05 Feb 20242.00002.04002.00002.02002.0200258,221
04 Feb 20242.02002.04001.97002.02002.0200515,489
01 Feb 20242.00002.05001.98502.04002.0400436,606
31 Jan 20241.99502.00001.94002.00002.0000279,761
30 Jan 20242.01002.04001.98002.03002.0300534,338
29 Jan 20241.94002.02001.94002.01002.0100534,137
28 Jan 20241.95001.95501.89501.93501.9350436,267
24 Jan 20241.93501.94501.92001.94001.9400265,136
23 Jan 20241.93501.94501.91501.94001.9400199,863
22 Jan 20241.92501.95001.91001.93501.9350382,951
21 Jan 20241.91001.93501.89501.92501.9250303,637
18 Jan 20241.92001.92001.90001.91501.9150635,048
17 Jan 20241.93001.93001.90001.90001.9000355,181
16 Jan 20241.97001.97001.93001.95001.9500350,951
15 Jan 20241.98501.98501.93001.97001.9700325,234
14 Jan 20241.95001.99001.94001.98001.980093,714
11 Jan 20241.99501.99501.92251.95001.9500347,441
10 Jan 20242.00002.00001.91501.95501.9550761,805
09 Jan 20241.94501.99001.89501.98001.9800623,190
08 Jan 20241.97001.97001.91751.93001.9300979,942
07 Jan 20241.96501.97501.93001.96001.9600350,719
04 Jan 20242.01002.04001.97501.97501.9750274,006
03 Jan 20242.02002.04001.99002.00002.0000476,606
02 Jan 20242.05002.05001.99002.00002.0000542,587
01 Jan 20242.01002.08002.01002.07002.0700558,623
28 Dec 20231.95502.04001.93502.03002.03001,128,469
27 Dec 20231.91501.96501.88001.96001.9600629,961
26 Dec 20231.89001.99001.88501.90501.90501,025,294
21 Dec 20231.74001.86001.71251.86001.86001,570,920
20 Dec 20231.75001.75001.71501.73501.7350587,346
19 Dec 20231.77501.78501.75501.76001.7600453,128
18 Dec 20231.78001.78001.73001.77001.7700663,607
17 Dec 20231.83501.83501.76001.76001.7600428,965
14 Dec 20231.78001.83001.77001.83001.8300960,535
13 Dec 20231.80001.80001.76001.77001.7700697,540
12 Dec 20231.81001.81001.75501.77001.7700509,919
11 Dec 20231.86001.86001.80001.80501.8050458,582
10 Dec 20231.85001.86751.83001.85001.8500248,954
07 Dec 20231.84501.86501.84501.85001.8500279,213
06 Dec 20231.85501.85501.83501.85001.8500285,533
05 Dec 20231.86501.87501.84501.85001.8500649,195
04 Dec 20231.87501.88501.85001.86501.8650297,959
03 Dec 20231.84001.89251.84001.87501.8750390,787
30 Nov 20231.89001.89001.83501.84501.8450499,138
29 Nov 20231.89001.89001.85001.87501.87501,097,779
28 Nov 20231.85001.89501.85001.89001.8900679,568
27 Nov 20231.85501.89751.84001.87001.8700375,952
26 Nov 20231.85001.88501.83001.84001.8400484,172
23 Nov 20231.93501.93501.85501.86501.8650618,200
22 Nov 20231.93002.05001.90501.93001.93001,173,288
21 Nov 20231.88001.88001.83001.86501.8650522,175
20 Nov 20231.84001.86501.83001.86501.8650613,794
19 Nov 20231.82501.83501.80001.83001.8300505,088
16 Nov 20231.80001.83501.78501.82001.8200477,516
15 Nov 20231.85001.85001.80501.80501.8050563,109
14 Nov 20231.90001.90001.83501.83501.8350328,592
13 Nov 20231.87001.87501.85001.87501.8750526,387
12 Nov 20231.88001.88001.85501.87001.8700230,501
09 Nov 20231.88001.88001.83001.84001.8400577,771
08 Nov 20231.91001.93001.86001.87501.8750681,165
07 Nov 20231.86501.91001.86501.90001.90001,053,597
06 Nov 20231.85001.88001.83501.86501.8650525,637
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...