Skip to main content
logo
Austin Engineering Limited (ASX:ANG)
Australia flag Australia · Delayed Price · Currency is AUD
0.1450
+0.0050 (3.57%)
Jun 26, 2026, 3:54 PM AEST

Austin Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.140.150.140.15-3.57%2,386,868
Jun 25, 20260.150.150.140.140.14-3.45%1,844,923
Jun 24, 20260.150.150.140.150.15-1,077,522
Jun 23, 20260.150.150.140.150.153.57%391,080
Jun 22, 20260.140.150.140.140.14-2,625,595
Jun 19, 20260.140.150.140.140.14-3.45%2,343,612
Jun 18, 20260.160.160.150.150.15-3.33%2,003,855
Jun 17, 20260.150.170.150.150.15-1,474,863
Jun 16, 20260.170.170.140.150.15-11.76%6,631,516
Jun 15, 20260.170.180.170.170.173.03%338,439
Jun 12, 20260.170.170.170.170.17-346,540
Jun 11, 20260.170.170.160.170.17-1,047,318
Jun 10, 20260.170.170.160.170.17-5.71%2,038,497
Jun 9, 20260.180.180.170.180.18-1,289,866
Jun 5, 20260.170.180.170.180.18-212,678
Jun 4, 20260.180.180.170.180.18-1.41%634,731
Jun 3, 20260.180.180.180.180.181.43%1,278,624
Jun 2, 20260.170.180.170.180.18-1,201,955
Jun 1, 20260.170.180.170.180.182.94%2,152,211
May 29, 20260.170.180.170.170.17-549,492
May 28, 20260.180.180.170.170.17-2.86%104,429
May 27, 20260.180.180.170.180.182.94%414,559
May 26, 20260.180.180.170.170.17-2.86%335,983
May 25, 20260.180.180.170.180.18-1.41%2,276,506
May 22, 20260.180.180.180.180.181.43%120,430
May 21, 20260.180.180.180.180.18-683,506
May 20, 20260.180.190.180.180.18-5.41%392,437
May 19, 20260.180.190.180.190.192.78%117,587
May 18, 20260.190.190.180.180.18-2.70%838,926
May 15, 20260.190.190.190.190.192.78%325,855
May 14, 20260.190.190.180.180.18-538,841
May 13, 20260.180.190.180.180.182.86%817,245
May 12, 20260.180.180.180.180.18-2.78%224,557
May 11, 20260.190.190.180.180.18-4.00%1,130,628
May 8, 20260.190.190.190.190.19-69,883
May 7, 20260.190.190.190.190.191.35%338,379
May 6, 20260.190.190.190.190.19-94,972
May 5, 20260.190.190.190.190.19-163,719
May 4, 20260.180.190.180.190.19-318,530
May 1, 20260.190.190.180.190.19-684,149
Apr 30, 20260.190.190.190.190.19-111,991
Apr 29, 20260.190.190.190.190.19-174,475
Apr 28, 20260.190.200.190.190.19-2.63%419,244
Apr 27, 20260.200.200.190.190.19-2.56%190,294
Apr 24, 20260.190.200.190.200.202.63%95,903
Apr 23, 20260.190.200.190.190.19-530,977
Apr 22, 20260.190.190.190.190.19-612,661
Apr 21, 20260.190.190.180.190.192.70%636,259
Apr 20, 20260.200.200.180.190.19-5.13%1,317,645
Apr 17, 20260.190.200.190.200.202.63%257,328