Austal Limited (ASX:ASB)
Australia · Delayed Price · Currency is AUD 4.550
+0.040 (0.89%)
Sep 24, 2026, 4:10 PM AEST
Austal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.45 | 4.58 | 4.41 | 4.55 | - | 0.89% | 973,476 |
| 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 |
| Aug 5, 2026 | 3.72 | 3.86 | 3.67 | 3.80 | 3.80 | 4.40% | 1,936,924 |
| Aug 4, 2026 | 3.70 | 3.75 | 3.55 | 3.64 | 3.64 | -0.27% | 2,207,922 |
| Aug 3, 2026 | 3.59 | 3.65 | 3.55 | 3.65 | 3.65 | 1.11% | 1,237,572 |
| Jul 31, 2026 | 3.62 | 3.65 | 3.55 | 3.61 | 3.61 | 2.27% | 1,442,506 |
| Jul 30, 2026 | 3.49 | 3.59 | 3.45 | 3.53 | 3.53 | -0.84% | 1,201,015 |
| Jul 29, 2026 | 3.54 | 3.65 | 3.48 | 3.56 | 3.56 | -2.73% | 1,567,136 |
| Jul 28, 2026 | 3.84 | 3.84 | 3.60 | 3.66 | 3.66 | -3.43% | 1,186,691 |
| Jul 27, 2026 | 3.95 | 3.95 | 3.68 | 3.79 | 3.79 | -2.07% | 1,133,425 |
| Jul 24, 2026 | 3.79 | 4.00 | 3.73 | 3.87 | 3.87 | 2.38% | 2,330,669 |
| Jul 23, 2026 | 3.71 | 3.87 | 3.71 | 3.78 | 3.78 | 1.61% | 1,989,077 |
| Jul 22, 2026 | 3.50 | 3.75 | 3.47 | 3.72 | 3.72 | 5.68% | 1,692,147 |
| Jul 21, 2026 | 3.39 | 3.54 | 3.35 | 3.52 | 3.52 | 3.83% | 3,739,899 |
| Jul 20, 2026 | 3.46 | 3.46 | 3.33 | 3.39 | 3.39 | -0.59% | 908,327 |
| Jul 17, 2026 | 3.51 | 3.52 | 3.38 | 3.41 | 3.41 | -3.94% | 1,400,919 |
| Jul 16, 2026 | 3.51 | 3.57 | 3.47 | 3.55 | 3.55 | 0.57% | 1,319,643 |
| Jul 15, 2026 | 3.52 | 3.64 | 3.44 | 3.53 | 3.53 | - | 1,607,609 |