Austal Limited (ASX:ASB)
Australia · Delayed Price · Currency is AUD 6.66
-0.19 (-2.77%)
Oct 17, 2025, 4:10 PM AEST
Austal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.22% | 744,214 |
| Oct 5, 2025 | 8.23 | 8.26 | 8.20 | 8.20 | 8.20 | -0.49% | 23,905 |
| 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 |
| Sep 25, 2025 | 7.44 | 7.54 | 7.22 | 7.24 | 7.24 | -2.69% | 970,357 |
| Sep 24, 2025 | 7.23 | 7.44 | 7.20 | 7.44 | 7.44 | -0.40% | 963,841 |
| Sep 23, 2025 | 7.36 | 7.60 | 7.36 | 7.47 | 7.47 | 1.49% | 706,081 |
| Sep 22, 2025 | 7.44 | 7.49 | 7.33 | 7.36 | 7.36 | 0.68% | 740,102 |
| Sep 19, 2025 | 7.60 | 7.60 | 7.17 | 7.31 | 7.31 | -1.88% | 21,193,638 |
| Sep 18, 2025 | 7.72 | 7.73 | 7.45 | 7.45 | 7.45 | -4.49% | 1,525,412 |
| Sep 17, 2025 | 7.75 | 7.95 | 7.70 | 7.80 | 7.80 | -1.14% | 1,023,462 |
| Sep 16, 2025 | 7.90 | 7.98 | 7.85 | 7.89 | 7.89 | -1.62% | 1,023,021 |
| Sep 15, 2025 | 8.26 | 8.31 | 7.95 | 8.02 | 8.02 | -1.11% | 902,704 |
| Sep 12, 2025 | 7.90 | 8.11 | 7.85 | 8.11 | 8.11 | -0.86% | 1,130,341 |
| Sep 11, 2025 | 8.30 | 8.35 | 8.15 | 8.18 | 8.18 | -2.27% | 928,694 |
| Sep 10, 2025 | 8.19 | 8.44 | 8.14 | 8.37 | 8.37 | 1.45% | 990,992 |
| Sep 9, 2025 | 8.54 | 8.57 | 8.20 | 8.25 | 8.25 | -1.79% | 1,195,238 |
| Sep 8, 2025 | 8.20 | 8.44 | 8.10 | 8.40 | 8.40 | 2.69% | 1,021,831 |
| Sep 5, 2025 | 8.21 | 8.29 | 8.11 | 8.18 | 8.18 | 1.87% | 890,974 |
| Sep 4, 2025 | 7.70 | 8.06 | 7.65 | 8.03 | 8.03 | 4.29% | 1,245,244 |
| Sep 3, 2025 | 7.60 | 7.77 | 7.58 | 7.70 | 7.70 | 1.58% | 1,207,135 |
| Sep 2, 2025 | 7.80 | 7.86 | 7.53 | 7.58 | 7.58 | -1.30% | 1,091,633 |
| Sep 1, 2025 | 7.84 | 7.95 | 7.43 | 7.68 | 7.68 | -1.16% | 1,790,296 |
| Aug 29, 2025 | 7.50 | 8.07 | 7.49 | 7.77 | 7.77 | 15.11% | 3,095,315 |
| Aug 28, 2025 | 7.15 | 7.21 | 6.73 | 6.75 | 6.75 | -5.20% | 1,171,904 |
| Aug 27, 2025 | 7.00 | 7.12 | 6.96 | 7.12 | 7.12 | 2.15% | 498,281 |
| Aug 26, 2025 | 6.98 | 6.99 | 6.77 | 6.97 | 6.97 | 0.29% | 1,925,386 |
| Aug 25, 2025 | 6.87 | 6.99 | 6.80 | 6.95 | 6.95 | 2.06% | 780,782 |
| Aug 22, 2025 | 6.60 | 6.82 | 6.51 | 6.81 | 6.81 | 1.95% | 570,901 |
| Aug 21, 2025 | 6.57 | 6.85 | 6.55 | 6.68 | 6.68 | 2.93% | 759,652 |
| Aug 20, 2025 | 6.72 | 6.72 | 6.38 | 6.49 | 6.49 | -2.26% | 724,967 |
| Aug 19, 2025 | 6.83 | 6.87 | 6.60 | 6.64 | 6.64 | -2.78% | 453,108 |
| Aug 18, 2025 | 6.65 | 6.88 | 6.64 | 6.83 | 6.83 | 1.04% | 507,222 |
| Aug 15, 2025 | 6.67 | 6.81 | 6.55 | 6.76 | 6.76 | 0.15% | 688,527 |
| Aug 14, 2025 | 6.84 | 6.90 | 6.73 | 6.75 | 6.75 | -1.17% | 626,801 |
| Aug 13, 2025 | 6.82 | 6.88 | 6.74 | 6.83 | 6.83 | 1.04% | 628,823 |
| Aug 12, 2025 | 6.80 | 6.84 | 6.73 | 6.76 | 6.76 | -1.46% | 674,930 |