Austal Limited (AUTLF)
OTCMKTS · Delayed Price · Currency is USD
4.830
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Austal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | - | 0.02% | - |
| 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 |
| Jan 8, 2026 | 5.00 | 5.39 | 5.00 | 5.32 | 5.32 | 7.47% | 5,638 |
| Jan 7, 2026 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | 8.79% | 11,472 |
| Jan 6, 2026 | 4.72 | 5.00 | 4.55 | 4.55 | 4.55 | 0.89% | 3,686 |
| Jan 5, 2026 | 4.50 | 4.53 | 4.46 | 4.51 | 4.51 | 0.45% | 8,581 |
| Jan 2, 2026 | 4.10 | 4.49 | 4.10 | 4.49 | 4.49 | 7.03% | 5,342 |
| Dec 31, 2025 | 4.36 | 4.36 | 4.00 | 4.20 | 4.20 | -10.67% | 2,605 |
| Dec 30, 2025 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 2.02% | 2,008 |
| Dec 29, 2025 | 4.50 | 4.66 | 4.36 | 4.60 | 4.60 | -1.43% | 6,389 |
| Dec 26, 2025 | 4.67 | 4.72 | 4.66 | 4.67 | 4.67 | -1.06% | 8,538 |
| Dec 24, 2025 | 5.00 | 5.00 | 4.68 | 4.72 | 4.72 | 1.51% | 2,576 |
| Dec 23, 2025 | 4.57 | 4.73 | 4.54 | 4.65 | 4.65 | 5.08% | 7,809 |
| Dec 22, 2025 | 4.45 | 4.45 | 4.42 | 4.43 | 4.43 | 9.26% | 5,225 |
| Dec 17, 2025 | 4.00 | 4.26 | 3.90 | 4.05 | 4.05 | -10.99% | 7,290 |
| Dec 16, 2025 | 4.71 | 4.71 | 4.55 | 4.55 | 4.55 | 2.25% | 2,500 |
| Dec 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 6.71% | 6,707 |
| Dec 12, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -3.45% | 103 |
| Dec 11, 2025 | 4.17 | 4.34 | 4.17 | 4.32 | 4.32 | -2.73% | 8,900 |
| Dec 9, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.23% | 2,300 |
| Dec 8, 2025 | 4.21 | 4.39 | 4.21 | 4.26 | 4.26 | -2.07% | 677 |
| Dec 3, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.79% | 100 |
| Dec 2, 2025 | 4.12 | 4.48 | 4.12 | 4.48 | 4.48 | 8.48% | 11,129 |
| Dec 1, 2025 | 4.55 | 4.55 | 4.13 | 4.13 | 4.13 | -3.85% | 989 |
| Nov 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.46% | 532 |
| Nov 26, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | -8.49% | 3,275 |
| Nov 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 4.67% | 398 |
| Nov 24, 2025 | 4.50 | 4.50 | 4.31 | 4.50 | 4.50 | 8.43% | 2,206 |
| Nov 21, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.66% | 4,065 |