Australia markets closed

Austal Limited (ASB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.4100-0.0100 (-0.41%)
At close: 04:10PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.41002.43002.39002.41002.4100363,271
23 May 20242.42002.43002.41002.42002.4200198,457
22 May 20242.42002.46002.39002.43002.4300319,468
21 May 20242.40002.43002.39002.43002.4300985,604
20 May 20242.44002.44002.39002.40002.4000408,579
17 May 20242.43002.43002.39002.43002.4300253,209
16 May 20242.42002.46002.39002.44002.4400469,839
15 May 20242.40002.42002.35002.41002.4100624,084
14 May 20242.46002.46002.40002.41002.4100392,494
13 May 20242.54002.54502.44002.46002.46001,099,956
10 May 20242.52002.54002.51002.53002.5300505,112
09 May 20242.51002.54002.49002.53002.5300308,712
08 May 20242.46002.52002.45002.52002.5200624,677
07 May 20242.47002.49502.40002.45002.4500786,260
06 May 20242.38002.48502.38002.48002.4800928,239
03 May 20242.33002.35002.28002.34002.3400480,377
02 May 20242.42002.43002.29002.32002.3200971,901
01 May 20242.29002.46002.23502.37002.37001,865,241
30 Apr 20242.27002.32002.25002.30002.3000404,388
29 Apr 20242.26002.29002.22502.28002.2800226,549
26 Apr 20242.25002.27002.21002.26002.2600687,319
24 Apr 20242.23002.27002.21002.26002.2600322,007
23 Apr 20242.31002.32002.24002.25002.2500313,534
22 Apr 20242.31002.33002.30002.30002.3000179,905
19 Apr 20242.35002.35002.30002.31002.3100292,221
18 Apr 20242.35002.36002.31002.33002.3300238,732
17 Apr 20242.30002.35002.30002.32002.3200318,614
16 Apr 20242.40002.40002.30002.30002.3000289,893
15 Apr 20242.38002.42002.35002.42002.4200565,859
12 Apr 20242.35002.40002.35002.38002.3800282,503
11 Apr 20242.35002.40002.32002.40002.4000450,917
10 Apr 20242.35002.39002.33002.36002.3600310,668
09 Apr 20242.27002.36002.27002.35002.3500262,282
08 Apr 20242.30002.33002.28002.30002.3000476,369
05 Apr 20242.31002.31002.24502.29002.2900576,228
04 Apr 20242.38002.38002.30002.32002.3200485,518
03 Apr 20242.39002.41002.33502.38002.38001,006,250
02 Apr 20242.36002.46002.32002.43002.43002,345,131
28 Mar 20242.20002.22002.17002.20002.2000212,538
27 Mar 20242.21002.24002.18002.20002.2000469,190
26 Mar 20242.17002.23002.15002.21002.2100689,450
25 Mar 20242.22002.23002.17002.17002.1700226,889
22 Mar 20242.16002.20002.14002.20002.2000229,916
21 Mar 20242.17002.18002.15002.16002.1600377,763
20 Mar 20242.13002.15502.08002.14002.1400921,241
19 Mar 20242.16002.16002.11002.12002.1200491,138
18 Mar 20242.12002.16002.12002.15002.15001,278,238
15 Mar 20242.10002.14002.10002.14002.14001,105,888
14 Mar 20242.20002.20002.10002.12002.1200677,352
13 Mar 20242.22002.24002.16502.18002.1800337,460
12 Mar 20242.15002.24002.14002.23002.2300486,096
11 Mar 20242.20002.20002.14002.15002.1500260,329
08 Mar 20242.19002.22002.17502.19002.1900552,504
07 Mar 20242.12002.18002.11002.17002.1700803,082
06 Mar 20242.08002.10002.05002.10002.1000675,528
05 Mar 20241.95502.07501.95502.07002.0700877,431
04 Mar 20242.03002.03001.93501.94001.9400884,699
01 Mar 20242.05002.05001.98502.04002.0400862,820
29 Feb 20242.00002.06001.95002.05002.0500985,222
28 Feb 20241.99502.02001.98001.98501.98501,117,080
27 Feb 20241.97001.99501.95001.98001.98002,339,856
26 Feb 20241.97002.00001.95001.95001.95001,537,371
23 Feb 20242.20002.20001.87001.95001.95003,568,678
22 Feb 20242.24002.24002.17002.23002.2300289,923
21 Feb 20242.23002.23002.14502.19002.1900436,410
20 Feb 20242.13002.26002.11002.22002.22001,431,532
19 Feb 20242.13002.13002.09002.11002.1100187,799
16 Feb 20242.12002.13002.09002.13002.1300309,173
15 Feb 20242.09002.10502.07002.09002.0900372,159
14 Feb 20242.10002.10002.07002.08002.0800316,184
13 Feb 20242.13002.16002.12002.13002.1300458,650
12 Feb 20242.18002.18002.12002.13002.1300344,610
09 Feb 20242.10002.18002.10002.17002.1700765,638
08 Feb 20242.11002.17002.10002.14002.1400679,511
07 Feb 20242.02002.12502.02002.10002.1000850,723
06 Feb 20242.00002.04002.00002.02002.0200258,221
05 Feb 20242.02002.04001.97002.02002.0200515,489
02 Feb 20242.00002.05001.98502.04002.0400436,606
01 Feb 20241.99502.00001.94002.00002.0000279,761
31 Jan 20242.01002.04001.98002.03002.0300534,338
30 Jan 20241.94002.02001.94002.01002.0100534,137
29 Jan 20241.95001.95501.89501.93501.9350436,267
25 Jan 20241.93501.94501.92001.94001.9400265,136
24 Jan 20241.93501.94501.91501.94001.9400199,863
23 Jan 20241.92501.95001.91001.93501.9350382,951
22 Jan 20241.91001.93501.89501.92501.9250303,637
19 Jan 20241.92001.92001.90001.91501.9150635,048
18 Jan 20241.93001.93001.90001.90001.9000355,181
17 Jan 20241.97001.97001.93001.95001.9500350,951
16 Jan 20241.98501.98501.93001.97001.9700325,234
15 Jan 20241.95001.99001.94001.98001.980093,714
12 Jan 20241.99501.99501.92251.95001.9500347,441
11 Jan 20242.00002.00001.91501.95501.9550761,805
10 Jan 20241.94501.99001.89501.98001.9800623,190
09 Jan 20241.97001.97001.91751.93001.9300979,942
08 Jan 20241.96501.97501.93001.96001.9600350,719
05 Jan 20242.01002.04001.97501.97501.9750274,006
04 Jan 20242.02002.04001.99002.00002.0000476,606
03 Jan 20242.05002.05001.99002.00002.0000542,587
02 Jan 20242.01002.08002.01002.07002.0700558,623
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...