Australia markets close in 1 hour 54 minutes

Austal Limited (ASB.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.5200+0.0100 (+0.40%)
As of 02:16PM AEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242.51002.54002.49502.52002.520051,905
08 May 20242.46002.52002.45502.51002.5100351,118
07 May 20242.47002.49502.40002.44002.4400200,173
06 May 20242.39002.48002.39002.46002.4600121,483
03 May 20242.31002.35002.28502.34002.340071,979
02 May 20242.43002.43002.30002.30002.3000192,537
01 May 20242.27002.45002.24002.36002.3600-
30 Apr 20242.26002.32002.26002.29002.290068,645
29 Apr 20242.25002.28002.23002.27002.270036,861
26 Apr 20242.22502.26502.22002.26002.260042,867
24 Apr 20242.24002.27002.23002.26002.260084,362
23 Apr 20242.30502.30502.24002.25002.250034,580
22 Apr 20242.31002.33002.30002.31002.310026,201
19 Apr 20242.33002.33002.30002.31002.310047,487
18 Apr 20242.35002.36002.31002.33002.330045,398
17 Apr 2024------
16 Apr 20242.36002.37502.31002.32002.320038,194
15 Apr 20242.36002.42002.35002.41502.415070,199
12 Apr 20242.37002.39502.35002.38002.380058,698
11 Apr 20242.34002.39002.32002.37002.370042,412
10 Apr 20242.35002.39002.33002.34002.340054,210
09 Apr 20242.27002.36002.27002.36002.360059,816
08 Apr 20242.30002.33002.28002.31002.310095,835
05 Apr 20242.28502.30002.24502.28502.2850109,093
04 Apr 20242.37002.38002.30002.31002.3100132,138
03 Apr 20242.38002.41002.34002.37502.3750187,765
02 Apr 20242.35002.45502.32002.41002.4100392,822
28 Mar 20242.20002.22002.16002.21002.210085,702
27 Mar 20242.19502.24002.18002.20502.2050105,960
26 Mar 20242.17002.23002.15002.22002.2200273,401
25 Mar 20242.20002.23002.17002.17002.170062,949
22 Mar 20242.16002.20002.14502.19002.190058,833
21 Mar 20242.15002.17002.14502.15502.1550140,100
20 Mar 20242.13002.15502.09002.14002.1400164,152
19 Mar 20242.14002.14002.11002.11502.115085,867
18 Mar 20242.12002.16002.12002.15002.1500173,961
15 Mar 20242.12002.13502.10002.13002.1300129,991
14 Mar 20242.20002.20002.10002.12002.1200158,835
13 Mar 20242.21002.24002.17002.18002.1800136,857
12 Mar 20242.15002.24002.15002.22502.2250118,249
11 Mar 20242.18002.18002.14002.15002.150091,086
08 Mar 20242.17002.22002.17002.19502.1950169,627
07 Mar 20242.13002.18002.11002.17002.1700193,855
06 Mar 20242.05002.09002.05002.08002.0800148,689
05 Mar 20241.99002.07501.98002.06502.0650355,489
04 Mar 20242.02002.02001.94001.94501.9450215,897
01 Mar 20242.04002.04001.98752.04002.0400166,807
29 Feb 20241.99502.06001.95002.05002.0500239,152
28 Feb 20241.99502.01501.98001.99501.9950142,968
27 Feb 20241.97001.99251.95001.97501.9750152,879
26 Feb 20241.97502.00001.95001.95501.9550126,209
23 Feb 20242.13002.16001.87001.95001.9500376,557
22 Feb 20242.20002.23002.17002.23002.230078,591
21 Feb 20242.22002.22002.14502.19002.1900123,952
20 Feb 20242.12002.25502.12002.23002.2300525,985
19 Feb 20242.11002.12002.09002.10002.100053,882
16 Feb 20242.10002.13002.09002.12002.120065,838
15 Feb 20242.10002.11002.07002.08002.080062,020
14 Feb 20242.09002.10002.07002.08002.080088,316
13 Feb 20242.13002.15002.13002.14002.140085,524
12 Feb 20242.16002.17002.12002.12002.120082,392
09 Feb 20242.12002.18002.11002.16002.1600168,819
08 Feb 20242.11002.16502.10502.12502.1250125,007
07 Feb 20242.03002.12502.03002.11002.1100381,481
06 Feb 20242.03002.03502.00002.02002.020053,246
05 Feb 20242.00502.04001.97502.00002.0000127,843
02 Feb 20242.00002.05001.99752.03002.0300234,049
01 Feb 20241.98001.99501.94001.99001.990069,935
31 Jan 20241.99502.04001.98502.03002.0300118,476
30 Jan 20241.96002.02001.94752.02002.0200146,353
29 Jan 20241.94001.94251.89501.93001.9300108,384
25 Jan 20241.93001.94251.92001.94001.940056,979
24 Jan 20241.93001.94501.91501.94001.940042,417
23 Jan 20241.93001.95001.91001.93501.9350102,724
22 Jan 20241.91001.93501.90001.92001.920059,651
19 Jan 20241.91001.91501.90001.91001.9100164,366
18 Jan 2024------
17 Jan 20241.96001.97001.93001.94501.945081,150
16 Jan 20241.97001.98001.93001.96501.965061,576
15 Jan 20241.94502.00001.94001.98501.9850123,550
12 Jan 20241.97501.97501.92001.94501.945087,294
11 Jan 20241.98001.99001.91001.95751.9575183,114
10 Jan 20241.93501.99001.89501.97251.9725176,011
09 Jan 20241.96501.96501.91751.92501.9250139,685
08 Jan 20241.96501.97501.93001.94501.945072,381
05 Jan 20242.03002.04001.97501.98001.980078,436
04 Jan 20242.03002.04001.99002.01002.0100133,759
03 Jan 20242.03002.04001.99252.01002.0100164,690
02 Jan 20242.03002.07002.01002.06002.0600133,542
29 Dec 20231.93002.03501.93002.02002.0200118,988
28 Dec 20231.89001.96501.88501.96001.9600165,803
27 Dec 20231.89001.99001.89001.91001.9100184,578
22 Dec 20231.74001.86001.71251.85001.85001,012,305
21 Dec 20231.74001.75001.71501.72751.7275142,392
20 Dec 20231.78001.78501.75501.76001.7600114,905
19 Dec 20231.77001.77001.73001.76001.7600406,875
18 Dec 20231.80501.81001.76001.76001.7600106,533
15 Dec 20231.77751.83001.77251.82501.8250396,536
14 Dec 2023------
13 Dec 20231.79751.80251.75501.77001.7700112,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...