Austal Limited (ASX:ASB)
Australia · Delayed Price · Currency is AUD 3.920
+0.050 (1.29%)
May 19, 2026, 4:15 PM AEST
Austal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.90 | 3.99 | 3.89 | 3.93 | - | 1.55% | 434,032 |
| May 18, 2026 | 4.04 | 4.05 | 3.85 | 3.87 | 3.87 | -4.21% | 1,579,954 |
| May 15, 2026 | 4.15 | 4.17 | 3.98 | 4.04 | 4.04 | 0.75% | 1,287,174 |
| May 14, 2026 | 4.18 | 4.20 | 3.97 | 4.01 | 4.01 | -4.07% | 1,424,099 |
| May 13, 2026 | 4.10 | 4.21 | 4.10 | 4.18 | 4.18 | 0.24% | 868,516 |
| May 12, 2026 | 4.21 | 4.34 | 4.12 | 4.17 | 4.17 | -0.95% | 2,024,199 |
| May 11, 2026 | 4.10 | 4.27 | 4.08 | 4.21 | 4.21 | 1.45% | 2,402,882 |
| May 8, 2026 | 4.02 | 4.16 | 3.99 | 4.15 | 4.15 | 0.97% | 1,583,103 |
| May 7, 2026 | 4.19 | 4.26 | 4.04 | 4.11 | 4.11 | -2.14% | 2,897,483 |
| May 6, 2026 | 4.08 | 4.24 | 4.06 | 4.20 | 4.20 | 3.70% | 2,547,749 |
| May 5, 2026 | 4.14 | 4.20 | 4.01 | 4.05 | 4.05 | -3.80% | 2,060,116 |
| May 4, 2026 | 4.20 | 4.27 | 4.12 | 4.21 | 4.21 | - | 1,617,722 |
| May 1, 2026 | 4.17 | 4.25 | 4.12 | 4.21 | 4.21 | 2.18% | 970,087 |
| Apr 30, 2026 | 4.15 | 4.22 | 4.11 | 4.12 | 4.12 | -3.51% | 2,140,688 |
| Apr 29, 2026 | 4.21 | 4.38 | 4.18 | 4.27 | 4.27 | -0.47% | 1,329,740 |
| Apr 28, 2026 | 4.55 | 4.59 | 4.28 | 4.29 | 4.29 | -4.67% | 1,887,812 |
| Apr 27, 2026 | 4.55 | 4.63 | 4.48 | 4.50 | 4.50 | -2.60% | 1,022,912 |
| Apr 24, 2026 | 4.45 | 4.64 | 4.40 | 4.62 | 4.62 | 4.29% | 1,767,162 |
| Apr 23, 2026 | 4.49 | 4.70 | 4.40 | 4.43 | 4.43 | -4.53% | 2,115,852 |
| Apr 22, 2026 | 4.56 | 4.85 | 4.56 | 4.64 | 4.64 | 0.87% | 1,794,600 |
| Apr 21, 2026 | 4.59 | 4.64 | 4.53 | 4.60 | 4.60 | 0.22% | 763,385 |
| Apr 20, 2026 | 4.72 | 4.78 | 4.57 | 4.59 | 4.59 | -0.86% | 1,594,168 |
| Apr 17, 2026 | 4.61 | 4.65 | 4.45 | 4.63 | 4.63 | - | 1,518,691 |
| Apr 16, 2026 | 4.58 | 4.74 | 4.50 | 4.63 | 4.63 | 2.89% | 1,954,243 |
| Apr 15, 2026 | 4.75 | 4.84 | 4.50 | 4.50 | 4.50 | -3.64% | 1,393,360 |
| Apr 14, 2026 | 4.62 | 4.77 | 4.61 | 4.67 | 4.67 | 3.55% | 1,567,832 |
| Apr 13, 2026 | 4.56 | 4.69 | 4.48 | 4.51 | 4.51 | -4.04% | 843,347 |
| Apr 10, 2026 | 4.63 | 4.71 | 4.57 | 4.70 | 4.70 | 1.08% | 816,273 |
| Apr 9, 2026 | 4.72 | 4.77 | 4.59 | 4.65 | 4.65 | -2.72% | 944,864 |
| Apr 8, 2026 | 4.63 | 4.80 | 4.58 | 4.78 | 4.78 | 5.99% | 1,911,036 |
| Apr 7, 2026 | 4.66 | 4.67 | 4.49 | 4.51 | 4.51 | -0.22% | 2,288,767 |
| Apr 2, 2026 | 4.74 | 4.88 | 4.47 | 4.52 | 4.52 | -3.83% | 2,332,778 |
| Apr 1, 2026 | 4.85 | 4.99 | 4.62 | 4.70 | 4.70 | -1.47% | 1,866,381 |
| Mar 31, 2026 | 4.74 | 4.88 | 4.67 | 4.77 | 4.77 | -1.04% | 1,610,116 |
| Mar 30, 2026 | 4.71 | 4.86 | 4.68 | 4.82 | 4.82 | 0.21% | 1,323,179 |
| Mar 27, 2026 | 4.70 | 4.82 | 4.67 | 4.81 | 4.81 | -0.82% | 1,622,915 |
| Mar 26, 2026 | 4.87 | 5.15 | 4.80 | 4.85 | 4.85 | -1.02% | 2,573,866 |
| Mar 25, 2026 | 4.68 | 4.90 | 4.56 | 4.90 | 4.90 | 5.60% | 1,658,548 |
| Mar 24, 2026 | 4.86 | 4.86 | 4.62 | 4.64 | 4.64 | -0.85% | 819,512 |
| Mar 23, 2026 | 4.53 | 4.69 | 4.47 | 4.68 | 4.68 | 0.21% | 1,178,229 |
| Mar 20, 2026 | 4.79 | 4.84 | 4.65 | 4.67 | 4.67 | -2.51% | 3,271,786 |
| Mar 19, 2026 | 4.64 | 4.82 | 4.47 | 4.79 | 4.79 | -3.82% | 3,166,527 |
| Mar 18, 2026 | 4.92 | 4.99 | 4.79 | 4.98 | 4.98 | 4.62% | 2,017,913 |
| Mar 17, 2026 | 4.76 | 4.83 | 4.71 | 4.76 | 4.76 | -1.04% | 1,072,033 |
| Mar 16, 2026 | 4.80 | 4.87 | 4.74 | 4.81 | 4.81 | -1.03% | 860,852 |
| Mar 13, 2026 | 4.87 | 4.90 | 4.75 | 4.86 | 4.86 | 0.21% | 1,180,121 |
| Mar 12, 2026 | 4.93 | 5.08 | 4.85 | 4.85 | 4.85 | -1.62% | 2,567,214 |
| Mar 11, 2026 | 5.10 | 5.10 | 4.83 | 4.93 | 4.93 | -4.27% | 2,367,432 |
| Mar 10, 2026 | 5.03 | 5.16 | 4.96 | 5.15 | 5.15 | 3.21% | 1,544,605 |
| Mar 9, 2026 | 5.25 | 5.27 | 4.89 | 4.99 | 4.99 | -5.31% | 1,839,873 |