Austin Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	1,706,488
Aug 21, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	2,507,711
Aug 20, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	1,708,669
Aug 19, 2025	0.32	0.33	0.32	0.32	0.32	-4.55%	1,417,407
Aug 18, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	2,428,011
Aug 15, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	642,573
Aug 14, 2025	0.32	0.34	0.32	0.33	0.33	6.45%	2,966,867
Aug 13, 2025	0.33	0.34	0.30	0.31	0.31	-6.06%	10,948,107
Aug 12, 2025	0.33	0.33	0.32	0.33	0.33	3.13%	3,588,586
Aug 11, 2025	0.31	0.33	0.31	0.32	0.32	4.92%	4,359,518
Aug 8, 2025	0.33	0.33	0.29	0.31	0.31	-8.96%	12,232,597
Aug 7, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	51,164,938
Aug 6, 2025	0.36	0.36	0.35	0.35	0.35	-	802,275
Aug 5, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	1,132,220
Aug 4, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	1,289,917
Aug 1, 2025	0.36	0.36	0.34	0.36	0.36	-	1,401,548
Jul 31, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	217,462
Jul 30, 2025	0.36	0.36	0.35	0.36	0.36	-	762,171
Jul 29, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	957,498
Jul 28, 2025	0.38	0.38	0.37	0.37	0.37	-	417,603
Jul 25, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	385,055
Jul 24, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	642,031
Jul 23, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	603,823
Jul 22, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	510,101
Jul 21, 2025	0.37	0.38	0.36	0.37	0.37	-1.33%	1,446,965
Jul 18, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	2,828,893
Jul 17, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	2,000,281
Jul 16, 2025	0.38	0.39	0.38	0.38	0.38	-	1,139,527
Jul 15, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	747,670
Jul 14, 2025	0.36	0.39	0.36	0.37	0.37	1.39%	1,241,922
Jul 11, 2025	0.36	0.37	0.35	0.36	0.36	1.41%	809,922
Jul 10, 2025	0.36	0.36	0.34	0.36	0.36	-1.39%	1,160,276
Jul 9, 2025	0.36	0.37	0.35	0.36	0.36	-1.37%	7,250,653
Jul 8, 2025	0.36	0.37	0.35	0.37	0.37	4.29%	942,040
Jul 7, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	2,162,717
Jul 4, 2025	0.35	0.36	0.35	0.35	0.35	-2.82%	1,139,954
Jul 3, 2025	0.33	0.36	0.33	0.36	0.36	9.23%	6,276,131
Jul 2, 2025	0.33	0.34	0.33	0.33	0.33	-	2,425,260
Jul 1, 2025	0.34	0.34	0.32	0.33	0.33	1.56%	1,866,167
Jun 30, 2025	0.34	0.35	0.32	0.32	0.32	-3.03%	5,027,389
Jun 27, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	2,998,757
Jun 26, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	5,691,046
Jun 25, 2025	0.32	0.33	0.31	0.32	0.32	-	6,938,042
Jun 24, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	3,316,528
Jun 23, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	3,471,445
Jun 20, 2025	0.34	0.34	0.32	0.33	0.33	-2.99%	2,190,204
Jun 19, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	1,646,461
Jun 18, 2025	0.36	0.37	0.35	0.35	0.35	-4.11%	1,775,609
Jun 17, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	556,197
Jun 16, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	664,737