Australia markets close in 13 minutes

Austin Engineering Limited (ANG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4070-0.0130 (-3.10%)
As of 03:38PM AEDT. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20240.44000.44000.39000.40700.40701,605,942
26 Feb 20240.42000.44500.40000.42000.4200473,332
23 Feb 20240.40500.42000.40000.42000.4200113,125
22 Feb 20240.38750.41000.38500.41000.41001,777,057
21 Feb 20240.39000.39500.39000.39000.390056,485
20 Feb 20240.37500.39500.37500.39500.3950218,000
19 Feb 20240.37500.38250.37500.38000.3800105,651
16 Feb 20240.38500.39000.37500.38500.3850351,736
15 Feb 20240.39000.39000.38000.38000.3800522,209
14 Feb 20240.38500.39000.38500.39000.390047,522
13 Feb 20240.38750.39000.38500.39000.390022,455
12 Feb 20240.39000.39000.38000.38500.385064,679
09 Feb 20240.38000.39000.37000.39000.3900139,073
08 Feb 20240.38000.39000.38000.39000.390021,679
07 Feb 20240.39000.39000.38000.38750.387531,885
06 Feb 20240.39000.40000.38000.38500.3850893,483
05 Feb 20240.39000.40000.37000.39000.39001,486,618
02 Feb 20240.39500.39500.39000.39000.3900754,053
01 Feb 20240.39500.39500.38500.39500.3950307,986
31 Jan 20240.38500.39500.38500.39500.3950229,489
30 Jan 20240.38000.38500.38000.38500.38501,314,873
29 Jan 20240.38500.38500.37000.38500.3850154,390
25 Jan 20240.39000.39000.38500.39000.390089,527
24 Jan 20240.39500.39500.36500.39000.3900628,726
23 Jan 20240.39500.40000.36500.39500.3950610,958
22 Jan 20240.40000.40500.37000.40000.40004,417,008
19 Jan 20240.34000.35000.34000.35000.3500311,243
18 Jan 20240.33500.34000.33000.33000.330043,561
17 Jan 20240.33500.34000.33500.33500.335030,225
16 Jan 20240.33000.34000.33000.34000.3400249,650
15 Jan 20240.32000.32000.32000.32000.3200-
12 Jan 20240.32000.33000.32000.32000.32001,564,000
11 Jan 20240.32000.32000.32000.32000.32009,381
10 Jan 20240.30000.32000.30000.32000.3200134,480
09 Jan 20240.30500.31500.30500.30500.30507,672
08 Jan 20240.31000.31500.30500.31000.31006,458
05 Jan 20240.31500.32000.31000.31000.310074,193
04 Jan 20240.31500.32250.31500.31500.3150102,318
03 Jan 20240.32000.32500.31500.32000.3200139,905
02 Jan 20240.31000.33000.31000.33000.330028,461
29 Dec 20230.33000.33000.32000.33000.3300231,221
28 Dec 20230.32500.33000.31000.33000.3300445,618
27 Dec 20230.32500.33000.32500.33000.330087,708
22 Dec 20230.33000.33000.32000.33000.3300257,233
21 Dec 20230.33000.33000.32000.32500.3250765,271
20 Dec 20230.32000.33000.31500.33000.3300207,653
19 Dec 20230.31500.32500.31500.32000.3200153,281
18 Dec 20230.33000.33000.31500.32500.3250188,101
15 Dec 20230.32000.32500.31500.32500.3250109,075
14 Dec 20230.32000.33000.31500.32000.3200904,504
13 Dec 20230.33000.33000.32250.32500.325030,183
12 Dec 20230.33000.33000.32000.33000.3300118,838
11 Dec 20230.31500.32500.31500.32500.32503,905,115
08 Dec 20230.31750.31750.31500.31500.315091,809
07 Dec 20230.31750.32000.31500.31500.31502,110,449
06 Dec 20230.31500.32000.31500.31500.3150185,000
05 Dec 20230.31500.32000.31500.31500.3150547,070
04 Dec 20230.30500.32000.30000.31500.3150505,942
01 Dec 20230.30500.32000.30000.30500.3050552,227
30 Nov 20230.29000.30000.27500.30000.30001,248,272
29 Nov 20230.27000.28500.27000.28500.28501,594,635
28 Nov 20230.27000.27000.27000.27000.2700-
27 Nov 20230.26500.27000.26500.27000.270034,481
24 Nov 20230.27000.27000.27000.27000.270055,879
23 Nov 20230.27000.27000.27000.27000.2700110,813
22 Nov 20230.28000.28000.27500.27500.275027,166
21 Nov 20230.27500.28250.27000.28000.2800265,029
20 Nov 20230.26500.27500.26500.27500.275072,063
17 Nov 20230.25000.27000.25000.26500.2650878,455
16 Nov 20230.25000.26000.25000.25500.25502,517,518
15 Nov 20230.25000.25000.25000.25000.250020,000
14 Nov 20230.24500.25000.24500.24500.2450108,843
13 Nov 20230.25000.25000.24500.24500.245017,423
10 Nov 20230.24500.25500.24000.24500.2450291,075
09 Nov 20230.25000.25000.25000.25000.2500-
08 Nov 20230.25000.25000.24500.25000.250045,447
07 Nov 20230.25000.25000.25000.25000.250063,779
06 Nov 20230.24000.25000.24000.25000.2500243,318
03 Nov 20230.24500.25000.24250.24500.2450112,071
02 Nov 20230.25250.25250.24500.24500.245089,630
01 Nov 20230.25000.25000.24500.25000.250024,724
31 Oct 20230.24500.26000.24500.26000.2600259,188
30 Oct 20230.24500.25000.24000.25000.2500290,387
27 Oct 20230.26000.26000.25000.26000.2600236,833
26 Oct 20230.26000.26000.25000.25500.2550393,394
25 Oct 20230.25000.26000.25000.26000.2600438,174
24 Oct 20230.24750.25500.24500.25500.255076,486
23 Oct 20230.24000.25000.24000.25000.2500329,588
20 Oct 20230.25000.25000.23500.25000.2500128,505
19 Oct 20230.25000.25500.23000.25000.2500369,861
18 Oct 20230.25500.25500.25500.25500.25501,700
17 Oct 20230.25000.25500.25000.25500.2550176,652
16 Oct 20230.24000.25000.24000.25000.250084,998
13 Oct 20230.25250.25500.24500.25000.2500531,568
12 Oct 20230.25000.25250.24500.25000.2500646,949
11 Oct 20230.25000.25500.25000.25500.255043,832
10 Oct 20230.24500.26000.24000.26000.2600295,578
09 Oct 20230.25000.25000.24000.24500.2450679,564
06 Oct 20230.25000.25000.24000.25000.2500384,465
05 Oct 20230.25000.25250.25000.25000.2500408,621
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...