Austal Limited (AUTLF)
OTCMKTS · Delayed Price · Currency is USD
2.780
+0.036 (1.33%)
May 22, 2026, 1:02 PM EST
AUTLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.75 | 2.75 | 2.71 | 2.74 | 2.74 | -4.89% | 12,570 |
| May 20, 2026 | 2.83 | 3.05 | 2.83 | 2.89 | 2.89 | -1.20% | 8,410 |
| May 18, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 584 |
| May 15, 2026 | 3.11 | 3.11 | 2.92 | 2.92 | 2.92 | -0.17% | 5,117 |
| May 14, 2026 | 3.11 | 3.11 | 2.90 | 2.93 | 2.93 | -5.16% | 9,160 |
| May 13, 2026 | 3.11 | 3.21 | 3.08 | 3.08 | 3.08 | -0.55% | 4,100 |
| May 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.68% | 1,327 |
| May 11, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | 0.67% | 2,694 |
| May 8, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -0.99% | 5,389 |
| May 7, 2026 | 3.01 | 3.03 | 2.97 | 3.03 | 3.03 | -2.88% | 840 |
| May 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.35% | 1,400 |
| May 5, 2026 | 3.00 | 3.20 | 2.83 | 2.99 | 2.99 | -5.08% | 15,627 |
| May 4, 2026 | 3.00 | 3.30 | 3.00 | 3.15 | 3.15 | 4.83% | 28,808 |
| May 1, 2026 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | -0.17% | 4,750 |
| Apr 30, 2026 | 2.96 | 3.01 | 2.96 | 3.01 | 3.01 | - | 15,875 |
| Apr 29, 2026 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | -4.75% | 20,795 |
| Apr 28, 2026 | 3.12 | 3.16 | 3.00 | 3.16 | 3.16 | -2.77% | 5,725 |
| Apr 27, 2026 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -2.99% | 2,731 |
| Apr 24, 2026 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 7.03% | 2,073 |
| Apr 23, 2026 | 3.29 | 3.29 | 3.13 | 3.13 | 3.13 | -3.40% | 6,810 |
| Apr 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.28% | 495 |
| Apr 21, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | 6.35% | 2,600 |
| Apr 20, 2026 | 3.38 | 3.49 | 3.15 | 3.15 | 3.15 | -5.97% | 4,337 |
| Apr 17, 2026 | 3.65 | 3.65 | 3.15 | 3.35 | 3.35 | -4.29% | 6,600 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.76% | 113,588 |
| Apr 15, 2026 | 3.25 | 3.41 | 3.22 | 3.41 | 3.41 | 0.77% | 22,791 |
| Apr 14, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 3.36% | 22,059 |
| Apr 13, 2026 | 3.35 | 3.37 | 3.27 | 3.27 | 3.27 | -4.58% | 16,202 |
| Apr 10, 2026 | 3.50 | 3.55 | 3.43 | 3.43 | 3.43 | 6.10% | 41,150 |
| Apr 9, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | 2.54% | 16,289 |
| Apr 8, 2026 | 3.26 | 3.30 | 3.15 | 3.15 | 3.15 | -1.56% | 19,235 |
| Apr 7, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -3.03% | 5,085 |
| Apr 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.49% | 1,041 |
| Apr 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.12% | 641 |
| Apr 1, 2026 | 3.17 | 3.28 | 3.17 | 3.28 | 3.28 | 1.71% | 401 |
| Mar 31, 2026 | 3.29 | 3.29 | 3.23 | 3.23 | 3.22 | -5.15% | 2,615 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.44% | 39,347 |
| 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 |