Canada markets close in 3 hours 38 minutes

Austal Limited (ASB.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.3400+0.0200 (+0.86%)
At close: 04:10PM AEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.33002.35002.28002.34002.3400480,377
May 02, 20242.42002.43002.29002.32002.3200971,901
May 01, 20242.29002.46002.23502.37002.37001,865,241
Apr 30, 20242.27002.32002.25002.30002.3000404,388
Apr 29, 20242.26002.29002.22502.28002.2800226,549
Apr 26, 20242.25002.27002.21002.26002.2600687,319
Apr 24, 20242.23002.27002.21002.26002.2600322,007
Apr 23, 20242.31002.32002.24002.25002.2500313,534
Apr 22, 20242.31002.33002.30002.30002.3000179,905
Apr 19, 20242.35002.35002.30002.31002.3100292,221
Apr 18, 20242.35002.36002.31002.33002.3300238,732
Apr 17, 20242.30002.35002.30002.32002.3200318,614
Apr 16, 20242.40002.40002.30002.30002.3000289,893
Apr 15, 20242.38002.42002.35002.42002.4200565,859
Apr 12, 20242.35002.40002.35002.38002.3800282,503
Apr 11, 20242.35002.40002.32002.40002.4000450,917
Apr 10, 20242.35002.39002.33002.36002.3600310,668
Apr 09, 20242.27002.36002.27002.35002.3500262,282
Apr 08, 20242.30002.33002.28002.30002.3000476,369
Apr 05, 20242.31002.31002.24502.29002.2900576,228
Apr 04, 20242.38002.38002.30002.32002.3200485,518
Apr 03, 20242.39002.41002.33502.38002.38001,006,250
Apr 02, 20242.36002.46002.32002.43002.43002,345,131
Mar 28, 20242.20002.22002.17002.20002.2000212,538
Mar 27, 20242.21002.24002.18002.20002.2000469,190
Mar 26, 20242.17002.23002.15002.21002.2100689,450
Mar 25, 20242.22002.23002.17002.17002.1700226,889
Mar 22, 20242.16002.20002.14002.20002.2000229,916
Mar 21, 20242.17002.18002.15002.16002.1600377,763
Mar 20, 20242.13002.15502.08002.14002.1400921,241
Mar 19, 20242.16002.16002.11002.12002.1200491,138
Mar 18, 20242.12002.16002.12002.15002.15001,278,238
Mar 15, 20242.10002.14002.10002.14002.14001,105,888
Mar 14, 20242.20002.20002.10002.12002.1200677,352
Mar 13, 20242.22002.24002.16502.18002.1800337,460
Mar 12, 20242.15002.24002.14002.23002.2300486,096
Mar 11, 20242.20002.20002.14002.15002.1500260,329
Mar 08, 20242.19002.22002.17502.19002.1900552,504
Mar 07, 20242.12002.18002.11002.17002.1700803,082
Mar 06, 20242.08002.10002.05002.10002.1000675,528
Mar 05, 20241.95502.07501.95502.07002.0700877,431
Mar 04, 20242.03002.03001.93501.94001.9400884,699
Mar 01, 20242.05002.05001.98502.04002.0400862,820
Feb 29, 20242.00002.06001.95002.05002.0500985,222
Feb 28, 20241.99502.02001.98001.98501.98501,117,080
Feb 27, 20241.97001.99501.95001.98001.98002,339,856
Feb 26, 20241.97002.00001.95001.95001.95001,537,371
Feb 23, 20242.20002.20001.87001.95001.95003,568,678
Feb 22, 20242.24002.24002.17002.23002.2300289,923
Feb 21, 20242.23002.23002.14502.19002.1900436,410
Feb 20, 20242.13002.26002.11002.22002.22001,431,532
Feb 19, 20242.13002.13002.09002.11002.1100187,799
Feb 16, 20242.12002.13002.09002.13002.1300309,173
Feb 15, 20242.09002.10502.07002.09002.0900372,159
Feb 14, 20242.10002.10002.07002.08002.0800316,184
Feb 13, 20242.13002.16002.12002.13002.1300458,650
Feb 12, 20242.18002.18002.12002.13002.1300344,610
Feb 09, 20242.10002.18002.10002.17002.1700765,638
Feb 08, 20242.11002.17002.10002.14002.1400679,511
Feb 07, 20242.02002.12502.02002.10002.1000850,723
Feb 06, 20242.00002.04002.00002.02002.0200258,221
Feb 05, 20242.02002.04001.97002.02002.0200515,489
Feb 02, 20242.00002.05001.98502.04002.0400436,606
Feb 01, 20241.99502.00001.94002.00002.0000279,761
Jan 31, 20242.01002.04001.98002.03002.0300534,338
Jan 30, 20241.94002.02001.94002.01002.0100534,137
Jan 29, 20241.95001.95501.89501.93501.9350436,267
Jan 25, 20241.93501.94501.92001.94001.9400265,136
Jan 24, 20241.93501.94501.91501.94001.9400199,863
Jan 23, 20241.92501.95001.91001.93501.9350382,951
Jan 22, 20241.91001.93501.89501.92501.9250303,637
Jan 19, 20241.92001.92001.90001.91501.9150635,048
Jan 18, 20241.93001.93001.90001.90001.9000355,181
Jan 17, 20241.97001.97001.93001.95001.9500350,951
Jan 16, 20241.98501.98501.93001.97001.9700325,234
Jan 15, 20241.95001.99001.94001.98001.980093,714
Jan 12, 20241.99501.99501.92251.95001.9500347,441
Jan 11, 20242.00002.00001.91501.95501.9550761,805
Jan 10, 20241.94501.99001.89501.98001.9800623,190
Jan 09, 20241.97001.97001.91751.93001.9300979,942
Jan 08, 20241.96501.97501.93001.96001.9600350,719
Jan 05, 20242.01002.04001.97501.97501.9750274,006
Jan 04, 20242.02002.04001.99002.00002.0000476,606
Jan 03, 20242.05002.05001.99002.00002.0000542,587
Jan 02, 20242.01002.08002.01002.07002.0700558,623
Dec 29, 20231.95502.04001.93502.03002.03001,128,469
Dec 28, 20231.91501.96501.88001.96001.9600629,961
Dec 27, 20231.89001.99001.88501.90501.90501,025,294
Dec 22, 20231.74001.86001.71251.86001.86001,570,920
Dec 21, 20231.75001.75001.71501.73501.7350587,346
Dec 20, 20231.77501.78501.75501.76001.7600453,128
Dec 19, 20231.78001.78001.73001.77001.7700663,607
Dec 18, 20231.83501.83501.76001.76001.7600428,965
Dec 15, 20231.78001.83001.77001.83001.8300960,535
Dec 14, 20231.80001.80001.76001.77001.7700697,540
Dec 13, 20231.81001.81001.75501.77001.7700509,919
Dec 12, 20231.86001.86001.80001.80501.8050458,582
Dec 11, 20231.85001.86751.83001.85001.8500248,954
Dec 08, 20231.84501.86501.84501.85001.8500279,213
Dec 07, 20231.85501.85501.83501.85001.8500285,533
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...