Austal Limited (AUTLF)
OTCMKTS · Delayed Price · Currency is USD
3.100
+0.100 (3.33%)
Nov 6, 2026, 4:00 PM EST
AUTLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | 110 |
| Nov 3, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | -2.64% | 1,000 |
| Oct 30, 2026 | 3.30 | 3.30 | 3.10 | 3.23 | 3.23 | 5.74% | 1,800 |
| Oct 28, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -1.61% | 2,252 |
| Oct 27, 2026 | 2.99 | 3.10 | 2.75 | 3.10 | 3.10 | 12.73% | 64,876 |
| Oct 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.51% | 503 |
| Oct 16, 2026 | 2.98 | 2.98 | 2.79 | 2.85 | 2.85 | -4.36% | 4,817 |
| Oct 15, 2026 | 2.95 | 2.98 | 2.80 | 2.98 | 2.98 | 1.02% | 3,500 |
| Oct 14, 2026 | 2.98 | 2.98 | 2.52 | 2.95 | 2.95 | 15.69% | 1,600 |
| Oct 13, 2026 | 2.35 | 2.73 | 2.35 | 2.55 | 2.55 | -5.56% | 1,651 |
| Oct 12, 2026 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | -2.35% | 31,100 |
| Oct 9, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -7.83% | 390 |
| Oct 8, 2026 | 2.71 | 3.00 | 2.70 | 3.00 | 3.00 | 5.26% | 1,150 |
| Oct 7, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -6.56% | 2,366 |
| Oct 6, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | -0.81% | 1,034 |
| Oct 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 500 |
| Oct 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.89% | 404 |
| Sep 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | 3,000 |
| Sep 29, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -8.62% | 1,850 |
| Sep 28, 2026 | 2.65 | 3.25 | 2.65 | 3.25 | 3.25 | 6.56% | 3,395 |
| Sep 24, 2026 | 3.30 | 3.30 | 3.05 | 3.05 | 3.05 | -8.96% | 3,682 |
| Sep 23, 2026 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 4.69% | 11,500 |
| Sep 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,000 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 710 |
| Sep 17, 2026 | 3.65 | 3.65 | 3.15 | 3.25 | 3.25 | 8.33% | 2,813 |
| Sep 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 11,200 |
| Sep 15, 2026 | 3.10 | 3.10 | 2.80 | 3.00 | 3.00 | -5.51% | 61,292 |
| Sep 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.16% | 1,218 |
| Sep 11, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | 2.26% | 350 |
| Sep 10, 2026 | 3.11 | 3.15 | 3.10 | 3.10 | 3.10 | -10.14% | 31,083 |
| Sep 9, 2026 | 3.29 | 3.45 | 3.12 | 3.45 | 3.45 | 15.00% | 19,040 |
| Sep 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 10,009 |
| Sep 4, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.07% | 550 |
| Sep 2, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.40% | 3,639 |
| Sep 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 1,000 |
| Aug 31, 2026 | 2.99 | 3.03 | 2.80 | 3.02 | 3.02 | 2.37% | 46,832 |
| Aug 28, 2026 | 2.95 | 2.98 | 2.95 | 2.95 | 2.95 | -1.01% | 2,500 |
| Aug 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.60% | 405 |
| Aug 26, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -4.83% | 3,565 |
| Aug 24, 2026 | 2.96 | 3.15 | 2.96 | 3.15 | 3.15 | 4.65% | 2,181 |
| Aug 21, 2026 | 3.07 | 3.07 | 3.01 | 3.01 | 3.01 | 2.03% | 2,150 |
| Aug 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -3.28% | 500 |
| Aug 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.45% | 4,532 |
| Aug 14, 2026 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | -1.02% | 4,800 |
| Aug 13, 2026 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -7.73% | 6,592 |
| Aug 12, 2026 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | 3.46% | 112,269 |
| Aug 11, 2026 | 2.90 | 3.20 | 2.90 | 3.09 | 3.09 | 16.60% | 23,578 |
| Aug 10, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.95% | 4,002 |
| Aug 7, 2026 | 2.70 | 2.70 | 2.63 | 2.63 | 2.63 | -0.76% | 3,113 |
| Aug 6, 2026 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | 1.73% | 4,500 |