Australia markets closed

Austin Engineering Limited (ANG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.48500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.47000.48500.45500.48500.4850240,780
19 Apr 20240.50000.50000.45500.48500.48501,173,969
18 Apr 20240.50500.50500.49500.50000.5000184,847
17 Apr 20240.49000.51000.48500.50500.5050748,413
16 Apr 20240.48000.49000.47500.49000.4900209,314
15 Apr 20240.48000.49000.48000.48000.4800296,297
12 Apr 20240.45000.48500.45000.48000.48003,146,151
11 Apr 20240.46500.46500.44500.44500.4450685,488
10 Apr 20240.47750.47750.46000.46500.4650289,620
09 Apr 20240.47500.48000.47000.47000.470034,768
08 Apr 20240.47000.48000.47000.48000.4800301,273
05 Apr 20240.47500.48000.46000.46000.46001,271,473
04 Apr 20240.48000.48000.46000.47500.4750188,544
03 Apr 20240.48000.48500.47000.47000.4700294,874
02 Apr 20240.49000.49000.48000.49000.4900123,585
28 Mar 20240.48500.49500.47000.49000.4900595,461
27 Mar 20240.48000.50000.47500.49500.49502,704,669
26 Mar 20240.48000.49000.47500.48000.4800433,684
25 Mar 20240.46750.49000.46500.48000.4800234,519
22 Mar 20240.46000.46500.44000.46500.4650362,914
21 Mar 20240.46500.48000.45750.48000.4800532,748
20 Mar 20240.49000.49000.45500.46500.4650339,283
19 Mar 20240.48000.49500.47500.49000.4900735,242
18 Mar 20240.48000.49000.45500.47000.47001,404,684
15 Mar 20240.47000.49000.46000.47500.4750784,490
14 Mar 20240.47000.47500.46500.47000.47002,804,419
14 Mar 20240.004 Dividend
13 Mar 20240.45500.47000.45500.47000.46601,758,266
12 Mar 20240.46500.46500.42500.44500.4412682,985
11 Mar 20240.45500.47000.45250.46500.46103,834,415
08 Mar 20240.45000.46000.44500.45000.44621,709,081
07 Mar 20240.42000.46500.41500.44500.44123,542,806
06 Mar 20240.41500.42000.40500.42000.4164177,729
05 Mar 20240.41500.41500.40000.41000.4065302,140
04 Mar 20240.40500.41500.40500.41500.4115173,986
01 Mar 20240.41000.41500.40250.41500.4115511,544
29 Feb 20240.40500.41000.39750.41000.4065431,507
28 Feb 20240.41000.42000.39500.41000.4065500,063
27 Feb 20240.44000.44000.39000.41500.41152,013,052
26 Feb 20240.42000.44500.40000.42000.4164473,332
23 Feb 20240.40500.42000.40000.42000.4164113,125
22 Feb 20240.38750.41000.38500.41000.40651,777,057
21 Feb 20240.39000.39500.39000.39000.386756,485
20 Feb 20240.37500.39500.37500.39500.3916218,000
19 Feb 20240.37500.38250.37500.38000.3768105,651
16 Feb 20240.38500.39000.37500.38500.3817351,736
15 Feb 20240.39000.39000.38000.38000.3768522,209
14 Feb 20240.38500.39000.38500.39000.386747,522
13 Feb 20240.38750.39000.38500.39000.386722,455
12 Feb 20240.39000.39000.38000.38500.381764,679
09 Feb 20240.38000.39000.37000.39000.3867139,073
08 Feb 20240.38000.39000.38000.39000.386721,679
07 Feb 20240.39000.39000.38000.38750.384231,885
06 Feb 20240.39000.40000.38000.38500.3817893,483
05 Feb 20240.39000.40000.37000.39000.38671,486,618
02 Feb 20240.39500.39500.39000.39000.3867754,053
01 Feb 20240.39500.39500.38500.39500.3916307,986
31 Jan 20240.38500.39500.38500.39500.3916229,489
30 Jan 20240.38000.38500.38000.38500.38171,314,873
29 Jan 20240.38500.38500.37000.38500.3817154,390
25 Jan 20240.39000.39000.38500.39000.386789,527
24 Jan 20240.39500.39500.36500.39000.3867628,726
23 Jan 20240.39500.40000.36500.39500.3916610,958
22 Jan 20240.40000.40500.37000.40000.39664,417,008
19 Jan 20240.34000.35000.34000.35000.3470311,243
18 Jan 20240.33500.34000.33000.33000.327243,561
17 Jan 20240.33500.34000.33500.33500.332130,225
16 Jan 20240.33000.34000.33000.34000.3371249,650
15 Jan 20240.32000.32000.32000.32000.3173-
12 Jan 20240.32000.33000.32000.32000.31731,564,000
11 Jan 20240.32000.32000.32000.32000.31739,381
10 Jan 20240.30000.32000.30000.32000.3173134,480
09 Jan 20240.30500.31500.30500.30500.30247,672
08 Jan 20240.31000.31500.30500.31000.30746,458
05 Jan 20240.31500.32000.31000.31000.307474,193
04 Jan 20240.31500.32250.31500.31500.3123102,318
03 Jan 20240.32000.32500.31500.32000.3173139,905
02 Jan 20240.31000.33000.31000.33000.327228,461
29 Dec 20230.33000.33000.32000.33000.3272231,221
28 Dec 20230.32500.33000.31000.33000.3272445,618
27 Dec 20230.32500.33000.32500.33000.327287,708
22 Dec 20230.33000.33000.32000.33000.3272257,233
21 Dec 20230.33000.33000.32000.32500.3222765,271
20 Dec 20230.32000.33000.31500.33000.3272207,653
19 Dec 20230.31500.32500.31500.32000.3173153,281
18 Dec 20230.33000.33000.31500.32500.3222188,101
15 Dec 20230.32000.32500.31500.32500.3222109,075
14 Dec 20230.32000.33000.31500.32000.3173904,504
13 Dec 20230.33000.33000.32250.32500.322230,183
12 Dec 20230.33000.33000.32000.33000.3272118,838
11 Dec 20230.31500.32500.31500.32500.32223,905,115
08 Dec 20230.31750.31750.31500.31500.312391,809
07 Dec 20230.31750.32000.31500.31500.31232,110,449
06 Dec 20230.31500.32000.31500.31500.3123185,000
05 Dec 20230.31500.32000.31500.31500.3123547,070
04 Dec 20230.30500.32000.30000.31500.3123505,942
01 Dec 20230.30500.32000.30000.30500.3024552,227
30 Nov 20230.29000.30000.27500.30000.29741,248,272
29 Nov 20230.27000.28500.27000.28500.28261,594,635
28 Nov 20230.27000.27000.27000.27000.2677-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...