Austal Limited (AUTLF)
OTCMKTS · Delayed Price · Currency is USD
3.415
-0.085 (-2.43%)
At close: Mar 26, 2026
AUTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.43% | 1,002 |
| Mar 25, 2026 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 4.48% | 4,867 |
| Mar 24, 2026 | 3.35 | 3.35 | 3.28 | 3.35 | 3.35 | 1.21% | 6,632 |
| Mar 23, 2026 | 3.13 | 3.44 | 3.13 | 3.31 | 3.31 | 1.85% | 1,540 |
| Mar 20, 2026 | 3.13 | 3.25 | 3.13 | 3.25 | 3.25 | - | 8,430 |
| Mar 19, 2026 | 3.40 | 3.50 | 3.25 | 3.25 | 3.25 | -11.20% | 25,311 |
| Mar 18, 2026 | 3.60 | 3.86 | 3.50 | 3.66 | 3.66 | 3.68% | 2,290 |
| Mar 17, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -5.87% | 2,018 |
| Mar 16, 2026 | 3.64 | 3.75 | 3.58 | 3.75 | 3.75 | 4.90% | 700 |
| Mar 13, 2026 | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | -2.32% | 1,500 |
| Mar 12, 2026 | 3.71 | 3.71 | 3.66 | 3.66 | 3.66 | 1.67% | 2,116 |
| Mar 11, 2026 | 3.66 | 3.66 | 3.50 | 3.60 | 3.60 | 1.47% | 4,603 |
| Mar 9, 2026 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | -6.01% | 2,280 |
| Mar 6, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -1.95% | 8,311 |
| Mar 4, 2026 | 3.75 | 3.91 | 3.67 | 3.85 | 3.85 | 3.36% | 2,934 |
| Mar 3, 2026 | 3.65 | 3.73 | 3.65 | 3.73 | 3.73 | -2.49% | 3,118 |
| Mar 2, 2026 | 3.40 | 3.88 | 3.40 | 3.82 | 3.82 | 1.46% | 8,080 |
| Feb 27, 2026 | 3.95 | 3.95 | 3.70 | 3.77 | 3.77 | -2.59% | 17,490 |
| Feb 26, 2026 | 3.80 | 4.05 | 3.70 | 3.87 | 3.87 | 4.74% | 8,700 |
| Feb 25, 2026 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 4.24% | 3,788 |
| Feb 24, 2026 | 3.92 | 3.92 | 3.46 | 3.54 | 3.54 | -13.89% | 25,283 |
| Feb 23, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | -2.93% | 1,575 |
| Feb 20, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 0.95% | 3,001 |
| Feb 19, 2026 | 4.45 | 4.45 | 3.85 | 4.20 | 4.20 | -0.59% | 1,000 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -0.24% | 2,860 |
| Feb 17, 2026 | 3.94 | 4.23 | 3.94 | 4.23 | 4.23 | 18.06% | 6,596 |
| Feb 13, 2026 | 3.80 | 3.80 | 3.16 | 3.58 | 3.58 | -19.48% | 28,671 |
| Feb 12, 2026 | 4.90 | 4.90 | 4.05 | 4.45 | 4.45 | -7.85% | 7,838 |
| Feb 10, 2026 | 4.60 | 4.83 | 4.60 | 4.83 | 4.83 | 5.55% | 1,616 |
| Feb 9, 2026 | 4.20 | 4.58 | 4.20 | 4.58 | 4.58 | 6.40% | 2,395 |
| Feb 6, 2026 | 4.20 | 4.36 | 4.20 | 4.30 | 4.30 | 2.38% | 12,989 |
| Feb 5, 2026 | 4.65 | 4.65 | 4.20 | 4.20 | 4.20 | -8.50% | 4,555 |
| Feb 4, 2026 | 4.25 | 4.59 | 4.25 | 4.59 | 4.59 | -6.33% | 3,647 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 120 |
| Feb 2, 2026 | 4.50 | 5.10 | 4.50 | 4.95 | 4.95 | -3.94% | 3,107 |
| Jan 30, 2026 | 4.83 | 5.15 | 4.40 | 5.15 | 5.15 | -1.66% | 12,018 |
| Jan 29, 2026 | 5.56 | 5.60 | 4.93 | 5.24 | 5.24 | -1.91% | 22,555 |
| Jan 28, 2026 | 5.25 | 5.36 | 5.20 | 5.34 | 5.34 | 3.73% | 2,684 |
| Jan 27, 2026 | 5.18 | 5.32 | 4.76 | 5.15 | 5.15 | -6.36% | 10,388 |
| Jan 26, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 7.21% | 15,281 |
| Jan 23, 2026 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | -7.40% | 1,238 |
| Jan 22, 2026 | 5.80 | 5.80 | 5.43 | 5.54 | 5.54 | 0.91% | 10,921 |
| Jan 21, 2026 | 5.64 | 5.84 | 5.49 | 5.49 | 5.49 | 0.37% | 7,167 |
| Jan 20, 2026 | 5.55 | 5.65 | 5.47 | 5.47 | 5.47 | -8.07% | 3,789 |
| Jan 16, 2026 | 5.93 | 5.95 | 5.84 | 5.95 | 5.95 | 0.85% | 177,972 |
| Jan 15, 2026 | 5.91 | 5.95 | 5.68 | 5.90 | 5.90 | 4.15% | 13,013 |
| Jan 14, 2026 | 5.87 | 5.87 | 5.47 | 5.67 | 5.67 | -3.98% | 5,276 |
| Jan 13, 2026 | 6.35 | 6.35 | 5.70 | 5.90 | 5.90 | 6.02% | 12,633 |
| Jan 12, 2026 | 5.05 | 5.57 | 5.05 | 5.57 | 5.57 | 2.87% | 5,127 |
| Jan 9, 2026 | 5.36 | 5.41 | 5.35 | 5.41 | 5.41 | 1.69% | 6,017 |