Austal Limited (AUTLF)
OTCMKTS · Delayed Price · Currency is USD
3.490
-0.290 (-7.67%)
Jul 16, 2025, 12:22 PM EDT
Austal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.36 | 3.88 | 3.36 | 3.78 | 3.78 | 6.78% | 8,482 |
| Jul 14, 2025 | 4.10 | 4.10 | 3.54 | 3.54 | 3.54 | -10.94% | 1,562 |
| Jul 11, 2025 | 3.98 | 3.98 | 3.95 | 3.98 | 3.98 | -0.62% | 2,360 |
| Jul 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 173 |
| Jul 9, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 7.50% | 1,594 |
| Jul 8, 2025 | 3.80 | 3.80 | 3.45 | 3.72 | 3.72 | -7.21% | 3,869 |
| Jul 7, 2025 | 4.20 | 4.20 | 4.00 | 4.01 | 4.01 | -1.11% | 712 |
| Jul 3, 2025 | 4.20 | 4.20 | 3.87 | 4.06 | 4.06 | -3.68% | 1,771 |
| Jul 2, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.72% | 5,500 |
| Jul 1, 2025 | 4.30 | 4.30 | 4.07 | 4.18 | 4.18 | -0.48% | 43,872 |
| Jun 30, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 7.14% | 5,549 |
| Jun 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 82 |
| Jun 26, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jun 25, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -1.63% | 431 |
| Jun 24, 2025 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | -3.28% | 7,514 |
| Jun 23, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 1.98% | 1,765 |
| Jun 20, 2025 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -3.81% | 1,120 |
| Jun 18, 2025 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | 2.69% | 29,420 |
| Jun 17, 2025 | 4.11 | 4.24 | 4.09 | 4.09 | 4.09 | -1.45% | 2,690 |
| Jun 16, 2025 | 4.04 | 4.15 | 4.04 | 4.15 | 4.15 | 4.53% | 13,080 |
| Jun 13, 2025 | 4.28 | 4.28 | 3.97 | 3.97 | 3.97 | -2.46% | 6,110 |
| Jun 12, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.54% | 1,201 |
| Jun 11, 2025 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.12% | 2,662 |
| Jun 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.34% | 528 |
| Jun 9, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jun 6, 2025 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | -4.56% | 390 |
| Jun 5, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 8.12% | 146 |
| Jun 4, 2025 | 4.00 | 4.04 | 3.76 | 3.76 | 3.76 | 1.49% | 13,237 |
| Jun 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 14 |
| Jun 2, 2025 | 4.04 | 4.04 | 3.70 | 3.70 | 3.70 | 10.61% | 1,850 |
| May 30, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| May 29, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 91 |
| May 28, 2025 | 3.50 | 3.60 | 3.35 | 3.35 | 3.35 | -3.74% | 799 |
| May 27, 2025 | 3.60 | 3.61 | 3.48 | 3.48 | 3.48 | 11.20% | 2,035 |
| May 23, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -3.85% | 200 |
| May 22, 2025 | 3.00 | 3.25 | 2.80 | 3.25 | 3.25 | 3.17% | 1,148 |
| May 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 86 |
| May 20, 2025 | 3.40 | 3.40 | 3.04 | 3.15 | 3.15 | -1.56% | 765 |
| May 19, 2025 | 3.50 | 3.50 | 3.15 | 3.20 | 3.20 | -3.03% | 2,530 |
| May 16, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 3.12% | 3,026 |
| May 15, 2025 | 2.85 | 3.55 | 2.85 | 3.20 | 3.20 | - | 2,023 |
| May 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.33% | 300 |
| May 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 28 |
| May 12, 2025 | 3.32 | 3.39 | 3.32 | 3.38 | 3.38 | -3.15% | 6,700 |
| May 9, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | -0.57% | 12,655 |
| May 8, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 6.69% | 300 |
| May 7, 2025 | 3.30 | 3.49 | 3.29 | 3.29 | 3.29 | -0.30% | 2,206 |
| May 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| May 5, 2025 | 3.50 | 3.52 | 3.29 | 3.30 | 3.30 | -2.94% | 6,944 |
| May 2, 2025 | 3.33 | 3.40 | 3.33 | 3.40 | 3.40 | 3.34% | 900 |