Austal Limited (ASX:ASB)
Australia · Delayed Price · Currency is AUD 6.09
-0.37 (-5.73%)
At close: Feb 5, 2026
Austal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.39 | 6.39 | 6.18 | 6.18 | - | -4.33% | 321,135 |
| Feb 4, 2026 | 6.88 | 6.88 | 6.43 | 6.46 | 6.46 | -6.10% | 915,516 |
| Feb 3, 2026 | 7.01 | 7.06 | 6.86 | 6.88 | 6.88 | -1.15% | 838,997 |
| Feb 2, 2026 | 6.94 | 7.08 | 6.89 | 6.96 | 6.96 | -0.29% | 1,327,580 |
| Jan 30, 2026 | 7.35 | 7.35 | 6.96 | 6.98 | 6.98 | -4.51% | 1,094,110 |
| Jan 29, 2026 | 7.46 | 7.47 | 7.28 | 7.31 | 7.31 | -2.79% | 448,328 |
| Jan 28, 2026 | 7.50 | 7.64 | 7.44 | 7.52 | 7.52 | - | 614,161 |
| Jan 27, 2026 | 7.57 | 7.61 | 7.38 | 7.52 | 7.52 | -1.57% | 991,981 |
| Jan 23, 2026 | 7.73 | 7.84 | 7.59 | 7.64 | 7.64 | -2.68% | 1,016,418 |
| Jan 22, 2026 | 7.75 | 7.94 | 7.65 | 7.85 | 7.85 | -1.38% | 840,642 |
| Jan 21, 2026 | 8.16 | 8.16 | 7.87 | 7.96 | 7.96 | -1.12% | 1,319,289 |
| Jan 20, 2026 | 8.55 | 8.62 | 7.99 | 8.05 | 8.05 | -5.85% | 1,254,350 |
| Jan 19, 2026 | 8.68 | 8.71 | 8.51 | 8.55 | 8.55 | -1.72% | 829,906 |
| Jan 16, 2026 | 8.74 | 8.76 | 8.66 | 8.70 | 8.70 | -0.11% | 4,043,735 |
| Jan 15, 2026 | 8.74 | 8.76 | 8.44 | 8.71 | 8.71 | -0.57% | 1,904,575 |
| Jan 14, 2026 | 8.73 | 8.78 | 8.63 | 8.76 | 8.76 | 0.34% | 2,396,306 |
| Jan 13, 2026 | 8.20 | 8.82 | 8.17 | 8.73 | 8.73 | 6.72% | 1,382,564 |
| Jan 12, 2026 | 8.14 | 8.18 | 7.98 | 8.18 | 8.18 | 1.49% | 750,883 |
| Jan 9, 2026 | 7.92 | 8.11 | 7.90 | 8.06 | 8.06 | 3.33% | 1,643,881 |
| Jan 8, 2026 | 7.60 | 7.86 | 7.50 | 7.80 | 7.80 | 5.55% | 1,235,644 |
| Jan 7, 2026 | 7.17 | 7.52 | 7.16 | 7.39 | 7.39 | 2.92% | 671,125 |
| Jan 6, 2026 | 6.71 | 7.23 | 6.63 | 7.18 | 7.18 | 8.30% | 1,130,003 |
| Jan 5, 2026 | 6.78 | 6.81 | 6.61 | 6.63 | 6.63 | -2.21% | 368,750 |
| Jan 2, 2026 | 6.72 | 6.82 | 6.65 | 6.78 | 6.78 | 1.35% | 391,229 |
| Dec 31, 2025 | 6.72 | 6.74 | 6.58 | 6.69 | 6.69 | 0.15% | 250,787 |
| Dec 30, 2025 | 6.71 | 6.74 | 6.62 | 6.68 | 6.68 | - | 488,839 |
| Dec 29, 2025 | 6.83 | 6.83 | 6.58 | 6.68 | 6.68 | -2.20% | 498,522 |
| Dec 24, 2025 | 6.94 | 6.96 | 6.75 | 6.83 | 6.83 | -2.57% | 485,644 |
| Dec 23, 2025 | 6.65 | 7.03 | 6.62 | 7.01 | 7.01 | 6.37% | 1,154,963 |
| Dec 22, 2025 | 6.63 | 6.69 | 6.44 | 6.59 | 6.59 | -0.15% | 1,189,492 |
| Dec 19, 2025 | 6.53 | 6.67 | 6.28 | 6.60 | 6.60 | 5.77% | 2,206,993 |
| Dec 18, 2025 | 5.81 | 6.26 | 5.78 | 6.24 | 6.24 | 5.05% | 1,656,653 |
| Dec 17, 2025 | 6.58 | 6.66 | 5.63 | 5.94 | 5.94 | -11.48% | 2,486,596 |
| Dec 16, 2025 | 6.50 | 6.73 | 6.41 | 6.71 | 6.71 | 2.44% | 2,307,818 |
| Dec 15, 2025 | 6.23 | 6.63 | 6.05 | 6.55 | 6.55 | 5.14% | 994,807 |
| Dec 12, 2025 | 6.60 | 6.60 | 5.95 | 6.23 | 6.23 | -2.96% | 1,810,444 |
| Dec 11, 2025 | 6.73 | 6.85 | 6.40 | 6.42 | 6.42 | -3.89% | 726,195 |
| Dec 10, 2025 | 6.70 | 6.84 | 6.61 | 6.68 | 6.68 | 0.45% | 595,942 |
| Dec 9, 2025 | 6.41 | 6.72 | 6.41 | 6.65 | 6.65 | 3.74% | 2,936,149 |
| Dec 8, 2025 | 6.48 | 6.49 | 6.23 | 6.41 | 6.41 | -1.69% | 1,028,668 |
| Dec 5, 2025 | 6.65 | 6.65 | 6.42 | 6.52 | 6.52 | -1.81% | 953,431 |
| Dec 4, 2025 | 6.62 | 6.83 | 6.56 | 6.64 | 6.64 | -0.15% | 790,986 |
| 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 |