Austal Limited (AUTLF)
OTCMKTS
· Delayed Price · Currency is USD
3.612
+0.487 (15.58%)
May 27, 2025, 12:28 PM EDT
Austal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 3.45 | 3.45 | 3.29 | 3.29 | 3.29 | -0.30% | 1,862 |
| Apr 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 75 |
| Apr 29, 2025 | 3.50 | 3.50 | 3.29 | 3.30 | 3.30 | -4.90% | 10,847 |
| Apr 28, 2025 | 3.30 | 3.47 | 3.30 | 3.47 | 3.47 | 11.22% | 4,365 |
| Apr 25, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -4.00% | 930 |
| Apr 24, 2025 | 3.16 | 3.28 | 3.16 | 3.25 | 3.25 | 0.78% | 6,300 |
| 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 |