Austal Limited (AUTLF)
OTCMKTS · Delayed Price · Currency is USD
3.450
0.00 (0.00%)
Sep 9, 2026, 12:39 PM EST
AUTLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 5.78% | 650 |
| Aug 4, 2026 | 2.53 | 2.53 | 2.44 | 2.46 | 2.46 | -4.36% | 5,920 |
| Jul 30, 2026 | 2.53 | 2.57 | 2.53 | 2.57 | 2.57 | 1.58% | 5,124 |
| Jul 29, 2026 | 2.50 | 2.53 | 2.50 | 2.53 | 2.53 | 3.27% | 2,003 |
| Jul 27, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -8.92% | 1,041 |
| Jul 24, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 4.47% | 1,100 |
| Jul 23, 2026 | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | 4.67% | 1,199 |
| Jul 22, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 345 |
| Jul 21, 2026 | 2.45 | 2.50 | 2.45 | 2.46 | 2.46 | -2.38% | 23,825 |
| Jul 20, 2026 | 2.50 | 2.53 | 2.40 | 2.52 | 2.52 | - | 4,450 |
| 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 |