Austal Limited (ASX:ASB)
Australia · Delayed Price · Currency is AUD 4.240
-0.040 (-0.93%)
Sep 4, 2026, 10:20 AM AEST
Austal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 3.53 | 3.54 | 3.42 | 3.53 | 3.53 | -0.28% | 1,027,958 |
| Jul 13, 2026 | 3.72 | 3.74 | 3.48 | 3.54 | 3.54 | -4.84% | 2,112,496 |
| Jul 10, 2026 | 3.93 | 3.96 | 3.69 | 3.72 | 3.72 | -5.34% | 1,865,909 |
| Jul 9, 2026 | 3.78 | 3.95 | 3.72 | 3.93 | 3.93 | 2.61% | 3,140,479 |
| Jul 8, 2026 | 4.05 | 4.08 | 3.82 | 3.83 | 3.83 | -6.36% | 2,286,857 |
| Jul 7, 2026 | 4.08 | 4.13 | 4.00 | 4.09 | 4.09 | 1.24% | 2,216,236 |
| Jul 6, 2026 | 4.15 | 4.16 | 3.97 | 4.04 | 4.04 | -3.58% | 1,216,748 |
| Jul 3, 2026 | 4.18 | 4.22 | 4.07 | 4.19 | 4.19 | 2.44% | 661,986 |
| Jul 2, 2026 | 4.16 | 4.23 | 4.02 | 4.09 | 4.09 | -3.54% | 1,280,874 |
| Jul 1, 2026 | 4.15 | 4.36 | 4.12 | 4.24 | 4.24 | 4.69% | 1,867,359 |
| Jun 30, 2026 | 4.00 | 4.14 | 3.98 | 4.05 | 4.05 | 1.25% | 1,543,490 |
| Jun 29, 2026 | 4.20 | 4.20 | 3.70 | 4.00 | 4.00 | -2.68% | 5,581,493 |
| Jun 26, 2026 | 4.12 | 4.15 | 3.98 | 4.11 | 4.11 | - | 1,133,681 |
| Jun 25, 2026 | 4.22 | 4.24 | 4.09 | 4.11 | 4.11 | -2.61% | 803,465 |
| Jun 24, 2026 | 4.38 | 4.38 | 4.15 | 4.22 | 4.22 | -2.99% | 1,071,487 |