Austal Limited (ASX:ASB)
Australia · Delayed Price · Currency is AUD 6.43
-0.13 (-1.98%)
Aug 1, 2025, 4:10 PM AEST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.50 | 6.52 | 6.36 | 6.43 | 6.43 | -1.98% | 597,436 |
| Jul 31, 2025 | 6.53 | 6.63 | 6.48 | 6.56 | 6.56 | 1.39% | 826,236 |
| Jul 30, 2025 | 6.30 | 6.48 | 6.26 | 6.47 | 6.47 | 2.70% | 1,064,812 |
| Jul 29, 2025 | 6.05 | 6.30 | 6.02 | 6.30 | 6.30 | 3.62% | 688,308 |
| Jul 28, 2025 | 6.05 | 6.19 | 6.05 | 6.08 | 6.08 | 0.66% | 479,661 |
| Jul 25, 2025 | 6.12 | 6.19 | 5.99 | 6.04 | 6.04 | -1.31% | 475,510 |
| Jul 24, 2025 | 6.20 | 6.22 | 6.11 | 6.12 | 6.12 | -0.81% | 715,634 |
| Jul 23, 2025 | 6.17 | 6.29 | 6.13 | 6.17 | 6.17 | 0.16% | 1,025,687 |
| Jul 22, 2025 | 6.16 | 6.20 | 6.10 | 6.16 | 6.16 | -0.16% | 518,745 |
| Jul 21, 2025 | 6.00 | 6.22 | 5.96 | 6.17 | 6.17 | 2.32% | 681,506 |
| Jul 18, 2025 | 6.10 | 6.13 | 5.99 | 6.03 | 6.03 | -0.50% | 550,496 |
| Jul 17, 2025 | 5.98 | 6.06 | 5.91 | 6.06 | 6.06 | 2.54% | 1,122,491 |
| Jul 16, 2025 | 5.76 | 5.97 | 5.71 | 5.91 | 5.91 | 1.37% | 843,545 |
| Jul 15, 2025 | 5.71 | 5.83 | 5.64 | 5.83 | 5.83 | 3.55% | 1,073,802 |
| Jul 14, 2025 | 5.65 | 5.69 | 5.52 | 5.63 | 5.63 | -1.40% | 1,812,478 |
| Jul 11, 2025 | 5.85 | 5.88 | 5.68 | 5.71 | 5.71 | -2.39% | 364,273 |
| Jul 10, 2025 | 5.78 | 5.89 | 5.67 | 5.85 | 5.85 | 1.21% | 768,177 |
| Jul 9, 2025 | 5.72 | 5.83 | 5.62 | 5.78 | 5.78 | 0.87% | 1,006,552 |
| Jul 8, 2025 | 5.80 | 5.90 | 5.70 | 5.73 | 5.73 | -2.55% | 1,193,976 |
| Jul 7, 2025 | 5.86 | 5.93 | 5.83 | 5.88 | 5.88 | -0.17% | 444,388 |
| Jul 4, 2025 | 6.05 | 6.07 | 5.89 | 5.89 | 5.89 | -1.51% | 478,195 |
| Jul 3, 2025 | 6.15 | 6.20 | 5.84 | 5.98 | 5.98 | -2.29% | 1,139,230 |
| Jul 2, 2025 | 6.20 | 6.21 | 6.06 | 6.12 | 6.12 | -1.29% | 1,482,422 |
| Jul 1, 2025 | 6.21 | 6.30 | 6.10 | 6.20 | 6.20 | -1.27% | 1,195,305 |
| Jun 30, 2025 | 6.19 | 6.33 | 6.09 | 6.28 | 6.28 | 3.29% | 1,098,477 |
| Jun 27, 2025 | 6.10 | 6.23 | 6.06 | 6.08 | 6.08 | 0.33% | 1,300,700 |
| Jun 26, 2025 | 5.97 | 6.13 | 5.88 | 6.06 | 6.06 | 3.24% | 1,552,006 |
| Jun 25, 2025 | 6.05 | 6.10 | 5.78 | 5.87 | 5.87 | -2.65% | 2,044,170 |
| Jun 24, 2025 | 6.23 | 6.25 | 5.95 | 6.03 | 6.03 | -3.05% | 1,824,045 |
| Jun 23, 2025 | 6.42 | 6.58 | 6.17 | 6.22 | 6.22 | - | 1,798,439 |
| Jun 20, 2025 | 6.20 | 6.33 | 6.15 | 6.22 | 6.22 | -0.32% | 9,653,670 |
| Jun 19, 2025 | 6.26 | 6.32 | 6.18 | 6.24 | 6.24 | 0.48% | 855,590 |
| Jun 18, 2025 | 6.30 | 6.39 | 6.21 | 6.21 | 6.21 | -0.96% | 954,684 |
| Jun 17, 2025 | 6.41 | 6.47 | 6.26 | 6.27 | 6.27 | -2.03% | 1,023,667 |
| Jun 16, 2025 | 6.49 | 6.53 | 6.33 | 6.40 | 6.40 | 0.63% | 1,365,904 |
| Jun 13, 2025 | 6.27 | 6.40 | 6.25 | 6.36 | 6.36 | 3.75% | 1,215,553 |
| Jun 12, 2025 | 5.99 | 6.22 | 5.94 | 6.13 | 6.13 | 2.00% | 1,458,404 |
| Jun 11, 2025 | 6.24 | 6.25 | 5.98 | 6.01 | 6.01 | -2.91% | 1,127,004 |
| Jun 10, 2025 | 5.97 | 6.21 | 5.94 | 6.19 | 6.19 | 7.28% | 2,563,542 |
| Jun 6, 2025 | 5.90 | 5.94 | 5.72 | 5.77 | 5.77 | -2.20% | 1,170,719 |
| Jun 5, 2025 | 5.94 | 5.94 | 5.60 | 5.90 | 5.90 | -0.67% | 1,885,261 |
| Jun 4, 2025 | 5.83 | 5.94 | 5.76 | 5.94 | 5.94 | 1.89% | 1,296,277 |
| Jun 3, 2025 | 5.63 | 5.83 | 5.59 | 5.83 | 5.83 | 5.23% | 1,143,607 |
| Jun 2, 2025 | 5.53 | 5.64 | 5.45 | 5.54 | 5.54 | 0.36% | 1,138,774 |
| May 30, 2025 | 5.38 | 5.52 | 5.33 | 5.52 | 5.52 | 2.22% | 3,783,229 |
| May 29, 2025 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | 0.75% | 563,391 |
| May 28, 2025 | 5.23 | 5.45 | 5.20 | 5.36 | 5.36 | 1.32% | 1,116,153 |
| May 27, 2025 | 5.20 | 5.32 | 5.18 | 5.29 | 5.29 | 1.34% | 1,534,859 |
| May 26, 2025 | 5.16 | 5.28 | 5.14 | 5.22 | 5.22 | 2.15% | 928,914 |
| May 23, 2025 | 4.95 | 5.15 | 4.89 | 5.11 | 5.11 | 3.23% | 1,558,789 |