Austal Limited (ASX:ASB)
Australia · Delayed Price · Currency is AUD 3.960
+0.110 (2.86%)
Oct 16, 2026, 4:10 PM AEST
Austal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.95 | 4.01 | 3.83 | 3.96 | 3.96 | 2.86% | 1,489,516 |
| Oct 15, 2026 | 4.13 | 4.15 | 3.83 | 3.85 | 3.85 | -6.78% | 3,913,280 |
| Oct 14, 2026 | 3.74 | 4.21 | 3.74 | 4.13 | 4.13 | 10.13% | 3,167,739 |
| Oct 13, 2026 | 3.83 | 3.87 | 3.70 | 3.75 | 3.75 | -1.57% | 3,271,117 |
| Oct 12, 2026 | 3.98 | 4.03 | 3.80 | 3.81 | 3.81 | -3.54% | 1,251,688 |
| Oct 9, 2026 | 3.90 | 4.07 | 3.90 | 3.95 | 3.95 | 1.28% | 1,397,382 |
| Oct 8, 2026 | 4.07 | 4.09 | 3.90 | 3.90 | 3.90 | -4.88% | 1,443,082 |
| Oct 7, 2026 | 4.20 | 4.22 | 4.10 | 4.10 | 4.10 | -1.91% | 1,708,791 |
| Oct 6, 2026 | 4.33 | 4.38 | 4.17 | 4.18 | 4.18 | -3.46% | 1,288,761 |
| Oct 5, 2026 | 4.40 | 4.42 | 4.32 | 4.33 | 4.33 | -1.37% | 612,502 |
| Oct 2, 2026 | 4.33 | 4.39 | 4.31 | 4.39 | 4.39 | 1.86% | 756,758 |
| Oct 1, 2026 | 4.40 | 4.45 | 4.30 | 4.31 | 4.31 | -4.01% | 1,187,186 |
| Sep 30, 2026 | 4.30 | 4.57 | 4.30 | 4.49 | 4.49 | 5.65% | 2,156,764 |
| Sep 29, 2026 | 4.31 | 4.34 | 4.22 | 4.25 | 4.25 | -0.70% | 1,003,498 |
| Sep 28, 2026 | 4.42 | 4.50 | 4.22 | 4.28 | 4.28 | -3.17% | 1,741,306 |
| Sep 25, 2026 | 4.55 | 4.56 | 4.40 | 4.42 | 4.42 | -2.86% | 628,866 |
| Sep 24, 2026 | 4.45 | 4.58 | 4.41 | 4.55 | 4.55 | 0.89% | 1,127,866 |
| Sep 23, 2026 | 4.55 | 4.57 | 4.50 | 4.51 | 4.51 | -0.88% | 1,021,853 |
| Sep 22, 2026 | 4.54 | 4.61 | 4.48 | 4.55 | 4.55 | 0.22% | 969,776 |
| Sep 21, 2026 | 4.57 | 4.64 | 4.53 | 4.54 | 4.54 | -2.16% | 957,137 |
| Sep 18, 2026 | 4.57 | 4.70 | 4.57 | 4.64 | 4.64 | 1.09% | 3,436,307 |
| Sep 17, 2026 | 4.42 | 4.68 | 4.36 | 4.59 | 4.59 | 5.76% | 2,447,533 |
| Sep 16, 2026 | 4.18 | 4.34 | 4.18 | 4.34 | 4.34 | 4.08% | 1,377,149 |
| Sep 15, 2026 | 4.47 | 4.47 | 4.15 | 4.17 | 4.17 | -4.79% | 2,516,204 |
| Sep 14, 2026 | 4.36 | 4.48 | 4.36 | 4.38 | 4.38 | 0.46% | 1,264,613 |
| Sep 11, 2026 | 4.31 | 4.40 | 4.26 | 4.36 | 4.36 | -0.46% | 2,110,924 |
| Sep 10, 2026 | 4.54 | 4.60 | 4.37 | 4.38 | 4.38 | -6.01% | 4,169,245 |
| Sep 9, 2026 | 4.74 | 4.74 | 4.48 | 4.66 | 4.66 | 7.13% | 3,796,350 |
| Sep 8, 2026 | 4.38 | 4.44 | 4.32 | 4.35 | 4.35 | -1.58% | 2,095,218 |
| Sep 7, 2026 | 4.40 | 4.62 | 4.39 | 4.42 | 4.42 | 2.08% | 4,611,805 |
| Sep 4, 2026 | 4.26 | 4.41 | 4.22 | 4.33 | 4.33 | 1.17% | 3,692,493 |
| Sep 3, 2026 | 4.24 | 4.34 | 4.04 | 4.28 | 4.28 | 2.15% | 3,196,416 |
| Sep 2, 2026 | 4.34 | 4.38 | 4.15 | 4.19 | 4.19 | -4.12% | 2,283,525 |
| Sep 1, 2026 | 4.39 | 4.58 | 4.12 | 4.37 | 4.37 | 5.56% | 3,979,668 |
| Aug 31, 2026 | 4.05 | 4.30 | 3.92 | 4.14 | 4.14 | 0.98% | 5,065,255 |
| Aug 28, 2026 | 4.06 | 4.20 | 4.06 | 4.10 | 4.10 | -0.24% | 1,924,557 |
| Aug 27, 2026 | 4.15 | 4.24 | 4.11 | 4.11 | 4.11 | -2.38% | 1,569,752 |
| Aug 26, 2026 | 4.25 | 4.27 | 4.13 | 4.21 | 4.21 | -0.94% | 1,368,555 |
| Aug 25, 2026 | 4.15 | 4.27 | 4.15 | 4.25 | 4.25 | 1.19% | 1,611,248 |
| Aug 24, 2026 | 4.00 | 4.31 | 3.93 | 4.20 | 4.20 | 1.45% | 2,764,816 |
| Aug 21, 2026 | 4.23 | 4.34 | 4.09 | 4.14 | 4.14 | -2.82% | 2,054,864 |
| Aug 20, 2026 | 4.30 | 4.37 | 4.25 | 4.26 | 4.26 | -0.70% | 1,931,168 |
| Aug 19, 2026 | 4.21 | 4.31 | 4.17 | 4.29 | 4.29 | 1.42% | 1,868,165 |
| Aug 18, 2026 | 4.26 | 4.30 | 4.16 | 4.23 | 4.23 | -2.53% | 1,524,340 |
| Aug 17, 2026 | 4.45 | 4.60 | 4.27 | 4.34 | 4.34 | -0.46% | 5,950,344 |
| Aug 14, 2026 | 4.13 | 4.39 | 4.01 | 4.36 | 4.36 | 5.57% | 4,989,390 |
| Aug 13, 2026 | 4.50 | 4.61 | 4.05 | 4.13 | 4.13 | -6.77% | 4,035,851 |
| Aug 12, 2026 | 4.65 | 4.77 | 4.31 | 4.43 | 4.43 | -1.77% | 7,844,102 |
| Aug 11, 2026 | 4.00 | 4.59 | 4.00 | 4.51 | 4.51 | 17.45% | 10,308,560 |
| Aug 6, 2026 | 3.78 | 3.87 | 3.76 | 3.84 | 3.84 | 1.05% | 644,859 |