Austal Limited (ASX:ASB)
Australia · Delayed Price · Currency is AUD 6.63
-0.02 (-0.30%)
Dec 4, 2025, 3:49 PM AEST
Austal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.62 | 6.83 | 6.61 | 6.67 | - | 0.23% | 908,312 |
| Dec 3, 2025 | 6.98 | 6.99 | 6.55 | 6.65 | 6.65 | 0.76% | 903,345 |
| Dec 2, 2025 | 6.41 | 6.67 | 6.41 | 6.60 | 6.60 | 1.38% | 2,044,709 |
| Dec 1, 2025 | 6.50 | 6.64 | 6.47 | 6.51 | 6.51 | -0.76% | 440,925 |
| Nov 28, 2025 | 6.51 | 6.60 | 6.40 | 6.56 | 6.56 | 0.15% | 826,079 |
| Nov 27, 2025 | 6.58 | 6.70 | 6.54 | 6.55 | 6.55 | -1.06% | 727,908 |
| Nov 26, 2025 | 6.92 | 7.10 | 6.60 | 6.62 | 6.62 | -2.65% | 1,452,252 |
| Nov 25, 2025 | 6.67 | 6.82 | 6.64 | 6.80 | 6.80 | 1.80% | 1,298,709 |
| Nov 24, 2025 | 6.48 | 6.68 | 6.29 | 6.68 | 6.68 | 5.86% | 3,991,385 |
| Nov 21, 2025 | 6.50 | 6.56 | 6.27 | 6.31 | 6.31 | -5.26% | 1,133,846 |
| Nov 20, 2025 | 6.52 | 6.75 | 6.49 | 6.66 | 6.66 | 2.94% | 926,188 |
| Nov 19, 2025 | 6.54 | 6.55 | 6.40 | 6.47 | 6.47 | -2.27% | 872,012 |
| Nov 18, 2025 | 6.69 | 6.89 | 6.60 | 6.62 | 6.62 | -2.93% | 978,269 |
| Nov 17, 2025 | 6.51 | 6.85 | 6.50 | 6.82 | 6.82 | 3.96% | 901,910 |
| Nov 14, 2025 | 6.45 | 6.67 | 6.43 | 6.56 | 6.56 | -0.46% | 1,147,022 |
| Nov 13, 2025 | 6.65 | 6.67 | 6.45 | 6.59 | 6.59 | -1.79% | 914,009 |
| Nov 12, 2025 | 6.79 | 6.79 | 6.55 | 6.71 | 6.71 | - | 2,017,649 |
| Nov 11, 2025 | 6.71 | 6.76 | 6.55 | 6.71 | 6.71 | -0.15% | 664,441 |
| Nov 10, 2025 | 6.51 | 6.73 | 6.42 | 6.72 | 6.72 | 5.16% | 1,036,709 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.33 | 6.39 | 6.39 | -4.48% | 1,031,764 |
| Nov 6, 2025 | 6.74 | 6.77 | 6.42 | 6.69 | 6.69 | 0.30% | 1,360,157 |
| Nov 5, 2025 | 6.92 | 6.92 | 6.52 | 6.67 | 6.67 | -4.17% | 1,240,186 |
| Nov 4, 2025 | 6.80 | 7.00 | 6.79 | 6.96 | 6.96 | 2.65% | 1,433,146 |
| Nov 3, 2025 | 6.74 | 6.97 | 6.69 | 6.78 | 6.78 | -0.15% | 1,787,816 |
| Oct 31, 2025 | 6.95 | 7.03 | 6.75 | 6.79 | 6.79 | -1.74% | 969,889 |
| Oct 30, 2025 | 7.00 | 7.14 | 6.69 | 6.91 | 6.91 | 1.47% | 1,334,076 |
| Oct 29, 2025 | 7.22 | 7.37 | 6.81 | 6.81 | 6.81 | -7.09% | 1,223,652 |
| Oct 28, 2025 | 7.17 | 7.39 | 7.10 | 7.33 | 7.33 | 1.38% | 969,282 |
| Oct 27, 2025 | 7.14 | 7.40 | 7.13 | 7.23 | 7.23 | 3.14% | 1,000,366 |
| Oct 24, 2025 | 7.01 | 7.05 | 6.88 | 7.01 | 7.01 | 1.59% | 2,142,742 |
| Oct 23, 2025 | 6.74 | 7.04 | 6.74 | 6.90 | 6.90 | 1.17% | 784,268 |
| Oct 22, 2025 | 6.92 | 6.93 | 6.73 | 6.82 | 6.82 | -0.87% | 718,595 |
| Oct 21, 2025 | 6.85 | 7.05 | 6.83 | 6.88 | 6.88 | 1.93% | 1,139,430 |
| Oct 20, 2025 | 6.60 | 6.83 | 6.54 | 6.75 | 6.75 | 1.35% | 872,796 |
| Oct 17, 2025 | 6.85 | 6.88 | 6.63 | 6.66 | 6.66 | -2.77% | 1,044,653 |
| Oct 16, 2025 | 7.03 | 7.07 | 6.80 | 6.85 | 6.85 | -1.72% | 1,150,685 |
| Oct 15, 2025 | 7.00 | 7.07 | 6.82 | 6.97 | 6.97 | 0.29% | 1,134,238 |
| Oct 14, 2025 | 7.18 | 7.24 | 6.90 | 6.95 | 6.95 | -2.80% | 1,113,471 |
| Oct 13, 2025 | 7.26 | 7.35 | 7.07 | 7.15 | 7.15 | -3.38% | 1,364,936 |
| Oct 10, 2025 | 7.67 | 7.67 | 7.31 | 7.40 | 7.40 | -4.15% | 1,634,877 |
| Oct 9, 2025 | 8.52 | 8.54 | 7.72 | 7.72 | 7.72 | -9.60% | 1,864,329 |
| Oct 8, 2025 | 8.45 | 8.60 | 8.30 | 8.54 | 8.54 | 1.30% | 802,389 |
| Oct 7, 2025 | 8.35 | 8.47 | 8.29 | 8.43 | 8.43 | 1.57% | 1,450,399 |
| Oct 6, 2025 | 8.23 | 8.35 | 8.01 | 8.30 | 8.30 | 0.73% | 744,214 |
| Oct 3, 2025 | 8.01 | 8.25 | 8.00 | 8.24 | 8.24 | 2.62% | 771,912 |
| Oct 2, 2025 | 8.25 | 8.27 | 7.90 | 8.03 | 8.03 | -1.95% | 1,407,515 |
| Oct 1, 2025 | 7.74 | 8.26 | 7.70 | 8.19 | 8.19 | 5.81% | 3,627,646 |
| Sep 30, 2025 | 7.60 | 7.87 | 7.60 | 7.74 | 7.74 | 2.11% | 1,940,337 |
| Sep 29, 2025 | 7.30 | 7.62 | 7.25 | 7.58 | 7.58 | 4.55% | 1,436,029 |
| Sep 26, 2025 | 7.21 | 7.33 | 7.18 | 7.25 | 7.25 | 0.14% | 1,269,239 |