Austal Limited (ASX:ASB)
Australia flag Australia · Delayed Price · Currency is AUD
6.81
+0.13 (1.95%)
Aug 22, 2025, 4:10 PM AEST

Austal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20256.606.826.516.816.811.95%360,628
Aug 21, 20256.576.856.556.686.682.93%759,652
Aug 20, 20256.726.726.386.496.49-2.26%724,967
Aug 19, 20256.836.876.606.646.64-2.78%453,108
Aug 18, 20256.656.886.646.836.831.04%507,222
Aug 15, 20256.676.816.556.766.760.15%688,527
Aug 14, 20256.846.906.736.756.75-1.17%626,801
Aug 13, 20256.826.886.746.836.831.04%628,823
Aug 12, 20256.806.846.736.766.76-1.46%674,930
Aug 11, 20256.967.106.806.866.86-1.15%550,129
Aug 8, 20257.247.286.856.946.94-3.61%1,848,008
Aug 7, 20257.397.527.057.207.20-2.31%1,846,614
Aug 6, 20257.107.397.017.377.376.35%2,300,223
Aug 5, 20256.746.936.596.936.937.94%2,300,691
Aug 4, 20256.406.446.206.426.42-0.16%533,457
Aug 1, 20256.506.526.366.436.43-1.98%597,436
Jul 31, 20256.536.636.486.566.561.39%826,236
Jul 30, 20256.306.486.266.476.472.70%1,064,812
Jul 29, 20256.056.306.026.306.303.62%688,308
Jul 28, 20256.056.196.056.086.080.66%479,661
Jul 25, 20256.126.195.996.046.04-1.31%475,510
Jul 24, 20256.206.226.116.126.12-0.81%715,634
Jul 23, 20256.176.296.136.176.170.16%1,025,687
Jul 22, 20256.166.206.106.166.16-0.16%518,745
Jul 21, 20256.006.225.966.176.172.32%681,506
Jul 18, 20256.106.135.996.036.03-0.50%550,496
Jul 17, 20255.986.065.916.066.062.54%1,122,491
Jul 16, 20255.765.975.715.915.911.37%843,545
Jul 15, 20255.715.835.645.835.833.55%1,073,802
Jul 14, 20255.655.695.525.635.63-1.40%1,812,478
Jul 11, 20255.855.885.685.715.71-2.39%364,273
Jul 10, 20255.785.895.675.855.851.21%768,177
Jul 9, 20255.725.835.625.785.780.87%1,006,552
Jul 8, 20255.805.905.705.735.73-2.55%1,193,976
Jul 7, 20255.865.935.835.885.88-0.17%444,388
Jul 4, 20256.056.075.895.895.89-1.51%478,195
Jul 3, 20256.156.205.845.985.98-2.29%1,139,230
Jul 2, 20256.206.216.066.126.12-1.29%1,482,422
Jul 1, 20256.216.306.106.206.20-1.27%1,195,305
Jun 30, 20256.196.336.096.286.283.29%1,098,477
Jun 27, 20256.106.236.066.086.080.33%1,300,700
Jun 26, 20255.976.135.886.066.063.24%1,552,006
Jun 25, 20256.056.105.785.875.87-2.65%2,044,170
Jun 24, 20256.236.255.956.036.03-3.05%1,824,045
Jun 23, 20256.426.586.176.226.22-1,798,439
Jun 20, 20256.206.336.156.226.22-0.32%9,653,670
Jun 19, 20256.266.326.186.246.240.48%855,590
Jun 18, 20256.306.396.216.216.21-0.96%954,684
Jun 17, 20256.416.476.266.276.27-2.03%1,023,667
Jun 16, 20256.496.536.336.406.400.63%1,365,904