Austal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	3.16	3.16	3.16	3.16	-	-2.17%	500
Apr 23, 2025	3.28	3.28	3.23	3.23	3.23	0.78%	2,597
Apr 22, 2025	3.00	3.20	3.00	3.20	3.20	3.90%	12,900
Apr 21, 2025	3.20	3.21	3.01	3.08	3.08	-1.28%	2,691
Apr 17, 2025	3.29	3.31	3.12	3.12	3.12	-	3,541
Apr 16, 2025	3.40	3.40	3.12	3.12	3.12	-2.19%	4,173
Apr 15, 2025	2.88	3.29	2.88	3.19	3.19	6.33%	3,683
Apr 14, 2025	3.30	3.30	2.97	3.00	3.00	5.26%	5,078
Apr 11, 2025	2.85	2.85	2.66	2.85	2.85	1.28%	4,987
Apr 10, 2025	2.75	2.85	2.75	2.81	2.81	10.35%	2,756
Apr 9, 2025	2.68	2.68	2.55	2.55	2.55	-3.04%	700
Apr 8, 2025	2.85	2.85	2.62	2.63	2.63	-1.87%	10,735
Apr 7, 2025	2.84	2.84	2.50	2.68	2.68	7.20%	2,809
Apr 4, 2025	2.84	2.84	2.50	2.50	2.50	-11.97%	3,978
Apr 3, 2025	2.85	2.85	2.64	2.84	2.84	-0.35%	5,987
Apr 2, 2025	2.75	2.85	2.65	2.85	2.85	7.55%	1,872
Apr 1, 2025	2.65	2.65	2.65	2.65	2.65	-5.02%	961
Mar 31, 2025	2.89	2.89	2.79	2.79	2.79	6.08%	2,532
Mar 28, 2025	2.59	2.63	2.59	2.63	2.63	1.15%	1,580
Mar 27, 2025	2.60	2.60	2.60	2.60	2.60	-	9
Mar 26, 2025	2.90	2.90	2.55	2.60	2.60	1.56%	10,196
Mar 25, 2025	2.68	2.68	2.56	2.56	2.56	-1.54%	4,320
Mar 24, 2025	2.61	2.62	2.56	2.60	2.60	-0.76%	6,603
Mar 21, 2025	2.35	2.75	2.35	2.62	2.62	2.14%	8,638
Mar 20, 2025	2.80	2.80	2.50	2.57	2.57	-8.06%	8,208
Mar 19, 2025	2.83	2.83	2.51	2.79	2.79	5.28%	2,841
Mar 18, 2025	2.86	2.98	2.55	2.65	2.65	1.92%	11,291
Mar 17, 2025	2.70	2.70	2.52	2.60	2.60	-5.45%	13,890
Mar 14, 2025	2.41	2.75	2.38	2.75	2.75	3.77%	2,730
Mar 13, 2025	2.65	2.65	2.45	2.65	2.65	12.77%	6,587
Mar 12, 2025	2.50	3.00	2.24	2.35	2.35	-19.13%	21,484
Mar 11, 2025	3.01	3.01	2.80	2.91	2.91	1.96%	5,543
Mar 10, 2025	2.96	3.01	2.80	2.85	2.85	1.79%	19,640
Mar 7, 2025	2.82	3.00	2.80	2.80	2.80	-	23,866
Mar 6, 2025	2.80	2.80	2.79	2.80	2.80	-0.36%	5,588
Mar 5, 2025	3.04	3.04	2.74	2.81	2.81	8.08%	17,792
Mar 4, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Mar 3, 2025	2.65	2.65	2.60	2.60	2.60	0.39%	2,500
Feb 28, 2025	2.54	2.59	2.54	2.59	2.59	1.17%	2,000
Feb 27, 2025	2.56	2.56	2.56	2.56	2.56	0.39%	300
Feb 26, 2025	2.55	2.55	2.55	2.55	2.55	-	-
Feb 25, 2025	2.55	2.55	2.55	2.55	2.55	-	18
Feb 24, 2025	2.54	2.55	2.54	2.55	2.55	1.19%	4,078
Feb 21, 2025	2.47	2.53	2.45	2.52	2.52	9.57%	11,333
Feb 20, 2025	2.37	2.37	2.30	2.30	2.30	-2.95%	720
Feb 19, 2025	2.54	2.54	2.35	2.37	2.37	-0.38%	346
Feb 18, 2025	2.38	2.38	2.38	2.38	2.38	-	105
Feb 14, 2025	2.38	2.38	2.38	2.38	2.38	-2.10%	2,035
Feb 13, 2025	2.43	2.43	2.43	2.43	2.43	5.61%	1,000
Feb 12, 2025	2.30	2.30	2.30	2.30	2.30	-	-