Austal Limited (AUTLF)
OTCMKTS · Delayed Price · Currency is USD
2.520
-0.170 (-6.32%)
Jul 17, 2026, 4:00 PM EST
AUTLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | -6.28% | 1,840 |
| Jul 16, 2026 | 2.55 | 2.69 | 2.55 | 2.69 | 2.69 | 7.56% | 6,403 |
| Jul 15, 2026 | 2.69 | 2.69 | 2.42 | 2.50 | 2.50 | -7.41% | 13,574 |
| Jul 14, 2026 | 2.75 | 2.75 | 2.58 | 2.70 | 2.70 | 2.86% | 12,700 |
| Jul 13, 2026 | 2.52 | 2.63 | 2.50 | 2.63 | 2.63 | -4.89% | 1,000 |
| Jul 10, 2026 | 2.93 | 2.93 | 2.65 | 2.76 | 2.76 | 2.13% | 6,464 |
| Jul 9, 2026 | 2.70 | 2.72 | 2.69 | 2.70 | 2.70 | -2.44% | 25,545 |
| Jul 8, 2026 | 2.90 | 2.90 | 2.72 | 2.77 | 2.77 | -6.98% | 1,275 |
| Jul 7, 2026 | 2.95 | 2.98 | 2.90 | 2.98 | 2.98 | 0.95% | 24,710 |
| Jul 6, 2026 | 2.93 | 3.02 | 2.90 | 2.95 | 2.95 | 0.85% | 9,750 |
| Jul 1, 2026 | 2.96 | 3.01 | 2.93 | 2.93 | 2.93 | -0.51% | 6,210 |
| Jun 30, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 1.38% | 1,127 |
| Jun 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.47% | 125 |
| Jun 25, 2026 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -6.23% | 10,000 |
| Jun 24, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | 0.27% | 1,236 |
| Jun 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.03% | 108 |
| Jun 18, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | 0.34% | 20,009 |
| Jun 17, 2026 | 3.05 | 3.06 | 2.94 | 2.94 | 2.94 | -4.20% | 4,750 |
| Jun 15, 2026 | 2.85 | 3.07 | 2.85 | 3.07 | 3.07 | 3.68% | 3,710 |
| Jun 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 6.86% | 3,221 |
| Jun 11, 2026 | 2.75 | 2.97 | 2.75 | 2.77 | 2.77 | -6.10% | 6,663 |
| Jun 10, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -6.05% | 315 |
| Jun 9, 2026 | 3.04 | 3.14 | 3.03 | 3.14 | 3.14 | 3.60% | 14,760 |
| Jun 8, 2026 | 2.85 | 3.03 | 2.85 | 3.03 | 3.03 | 1.03% | 4,075 |
| Jun 5, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | 7.53% | 2,563 |
| Jun 4, 2026 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | 1.57% | 600 |
| Jun 3, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -3.61% | 4,201 |
| Jun 2, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -5.00% | 4,315 |
| Jun 1, 2026 | 2.95 | 3.00 | 2.80 | 3.00 | 3.00 | -1.64% | 3,100 |
| May 29, 2026 | 2.87 | 3.05 | 2.87 | 3.05 | 3.05 | 6.17% | 3,130 |
| May 28, 2026 | 2.85 | 3.10 | 2.81 | 2.87 | 2.87 | -2.29% | 7,525 |
| May 27, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -1.41% | 5,100 |
| May 26, 2026 | 2.92 | 2.98 | 2.80 | 2.98 | 2.98 | 7.65% | 4,200 |
| May 22, 2026 | 2.77 | 2.78 | 2.77 | 2.77 | 2.77 | 0.96% | 3,248 |
| May 21, 2026 | 2.75 | 2.75 | 2.71 | 2.74 | 2.74 | -4.90% | 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 | -0.54% | 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 | -0.15% | 4,750 |
| Apr 30, 2026 | 2.96 | 3.01 | 2.96 | 3.01 | 3.01 | -0.01% | 15,875 |
| Apr 29, 2026 | 3.00 | 3.05 | 3.00 | 3.01 | 3.01 | -4.75% | 20,795 |