Australia markets open in 5 hours 45 minutes

Austin Engineering Limited (ANG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5050+0.0280 (+5.87%)
At close: 04:10PM AEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20240.48500.52000.47500.50500.50502,613,406
12 Sept 20240.008 Dividend
11 Sept 20240.50000.50500.48500.48500.4770875,455
10 Sept 20240.49500.50750.49500.50000.49181,213,533
09 Sept 20240.50000.52000.49000.50000.49182,692,297
06 Sept 20240.53500.53500.52000.52000.51145,514,046
05 Sept 20240.52500.53500.51000.52500.51633,619,393
04 Sept 20240.57500.57500.53000.54500.5360833,086
03 Sept 20240.56500.57000.55500.56500.5557711,466
02 Sept 20240.51500.58000.50500.58000.57041,652,584
30 Aug 20240.55000.56000.53500.54000.5311978,062
29 Aug 20240.53000.55500.53000.55000.54091,618,100
28 Aug 20240.53000.54000.49000.53000.52139,117,718
27 Aug 20240.60000.60000.46000.55000.54098,091,616
26 Aug 20240.60000.62500.60000.61500.60491,909,069
23 Aug 20240.61500.62500.59500.61000.59991,473,695
22 Aug 20240.64000.64000.61000.62000.6098267,445
21 Aug 20240.61000.62750.61000.62500.6147508,690
20 Aug 20240.63000.64000.62000.63000.6196490,731
19 Aug 20240.59500.64000.59500.63500.62454,863,010
16 Aug 20240.57000.60000.57000.60000.5901577,956
15 Aug 20240.60000.60000.55500.58000.57044,721,093
14 Aug 20240.59000.60500.59000.60500.5950405,513
13 Aug 20240.58000.60500.57500.60000.5901689,175
12 Aug 20240.59000.59500.57500.58000.5704743,450
09 Aug 20240.60000.60500.59500.60000.5901981,912
08 Aug 20240.60500.61000.59500.60500.59502,450,941
07 Aug 20240.61000.61500.60000.61000.5999623,366
06 Aug 20240.59000.61000.57500.60500.59501,249,074
05 Aug 20240.63500.63500.59000.61000.59992,100,314
02 Aug 20240.65000.65000.64000.65000.6393896,005
01 Aug 20240.66500.67000.65000.66000.6491751,910
31 July 20240.66500.66500.65000.66000.6491625,012
30 July 20240.65500.66500.64000.66500.6540926,491
29 July 20240.66000.67000.64000.66000.64911,278,542
26 July 20240.64000.66000.62000.65000.63934,120,453
25 July 20240.60000.62500.57500.62000.60982,400,899
24 July 20240.59000.60500.59000.60000.5901725,799
23 July 20240.63000.63000.59000.59500.58522,998,449
22 July 20240.63000.63500.62000.63000.6196430,041
19 July 20240.61000.62500.60500.62500.61472,071,622
18 July 20240.64000.64000.61500.62000.6098743,002
17 July 20240.64000.65500.63000.64000.62941,358,751
16 July 20240.63500.64250.62500.64000.62941,744,154
15 July 20240.62500.63500.61500.63500.62451,612,165
12 July 20240.61000.63500.60500.62000.60981,324,490
11 July 20240.60500.61500.60000.60000.59012,152,578
10 July 20240.60500.61000.60000.60500.5950588,472
09 July 20240.60000.61500.60000.61000.5999305,842
08 July 20240.60000.61500.60000.61000.59991,225,280
05 July 20240.61000.61250.59500.59500.58521,021,110
04 July 20240.59000.60500.59000.60500.59501,151,608
03 July 20240.59500.60750.59000.59500.58521,441,936
02 July 20240.56500.59000.56500.58500.57541,729,202
01 July 20240.58500.58500.55500.58000.57041,720,142
28 June 20240.58000.58250.57500.58000.57041,277,331
27 June 20240.56500.58000.56500.57500.5655289,744
26 June 20240.57500.58250.56500.57000.56064,770,506
25 June 20240.58000.59000.57000.58000.57046,540,247
24 June 20240.57500.59750.57500.58000.57042,002,067
21 June 20240.58000.59000.57500.58000.57041,381,466
20 June 20240.57000.58500.57000.58500.57541,443,066
19 June 20240.57000.58000.56500.57500.5655307,139
18 June 20240.57000.59000.56500.58000.57041,343,678
17 June 20240.57000.57500.56500.57500.56551,229,656
14 June 20240.55000.58250.54500.57000.56068,577,321
13 June 20240.55000.56500.54500.55500.54584,650,964
12 June 20240.53500.54500.52500.54500.5360681,016
11 June 20240.54000.54000.51500.53500.52621,905,686
07 June 20240.52500.54000.52000.53000.521329,188,006
06 June 20240.51000.53000.50500.52500.5163974,933
05 June 20240.50000.51000.50000.51000.5016126,394
04 June 20240.49500.51000.49500.51000.50161,519,482
03 June 20240.50000.51500.50000.50500.4967210,228
31 May 20240.50000.51000.47000.51000.50161,430,584
30 May 20240.52000.53250.49500.50000.4918967,196
29 May 20240.55000.55000.53000.53000.5213187,885
28 May 20240.55000.55000.53000.54500.5360471,487
27 May 20240.54000.55000.54000.55000.5409793,082
24 May 20240.54500.54500.53500.54000.531154,383
23 May 20240.53500.54500.53500.54500.5360808,344
22 May 20240.56000.57000.54000.54000.5311565,638
21 May 20240.55000.55000.53500.55000.54091,436,920
20 May 20240.54000.56000.53000.54500.53601,557,274
17 May 20240.51000.52500.51000.51000.50161,058,674
16 May 20240.49000.51000.49000.51000.5016667,013
15 May 20240.51000.51500.49000.49500.4868286,590
14 May 20240.52000.52500.51000.51000.5016368,338
13 May 20240.53000.54500.52000.52500.51631,217,376
10 May 20240.51000.52500.51000.52500.51637,516,422
09 May 20240.53000.53000.50500.50500.49676,344,158
08 May 20240.51000.53000.50500.52500.5163912,076
07 May 20240.50500.51000.50000.51000.5016463,017
06 May 20240.50000.50500.49000.49500.4868356,674
03 May 20240.50000.50000.49000.50000.491883,124
02 May 20240.49000.50000.49000.50000.491815,807
01 May 20240.50500.51000.49000.49000.4819728,416
30 Apr 20240.50000.50500.49000.50500.4967439,603
29 Apr 20240.49000.50000.48500.50000.4918522,173
26 Apr 20240.48000.49000.48000.48500.4770557,983
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...