Austal Limited (AUTLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:04AM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 16 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 15 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 100 |
| 14 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 500 |
| 13 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 10 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 09 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 5,000 |
| 08 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 07 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 06 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 03 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 02 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 100 |
| 01 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 30 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 29 Apr 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 2,300 |
| 26 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 100 |
| 25 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 24 Apr 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 800 |
| 23 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 22 Apr 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 1,000 |
| 19 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1,000 |
| 18 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 17 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 16 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 15 Apr 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 5,300 |
| 12 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 11 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 10 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 5,000 |
| 09 Apr 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 3,500 |
| 08 Apr 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 1,200 |
| 05 Apr 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 1,800 |
| 04 Apr 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 1,000 |
| 03 Apr 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 61,400 |
| 02 Apr 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 95,100 |
| 01 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 8,600 |
| 28 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 27 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 26 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 25 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 8,000 |
| 22 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 21 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 20 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 19 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 3,500 |
| 18 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 15 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 4,500 |
| 14 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,100 |
| 13 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 200 |
| 12 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1,000 |
| 11 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
| 08 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 5,000 |
| 07 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 06 Mar 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 1,000 |
| 05 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 04 Mar 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 10,800 |
| 01 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,000 |
| 29 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 5,000 |
| 28 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 27 Feb 2024 | 1.2300 | 1.3500 | 1.2300 | 1.3500 | 1.3500 | 3,800 |
| 26 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 400 |
| 23 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 500 |
| 22 Feb 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 5,100 |
| 21 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 20 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1,800 |
| 16 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 200 |
| 15 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 14 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,000 |
| 13 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 12 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,000 |
| 09 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 5,400 |
| 08 Feb 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 800 |
| 07 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 100 |
| 06 Feb 2024 | 1.2400 | 1.3800 | 1.2400 | 1.3800 | 1.3800 | 2,100 |
| 05 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 02 Feb 2024 | 1.3500 | 1.3500 | 1.0500 | 1.0500 | 1.0500 | 25,000 |
| 01 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 31 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 10,000 |
| 30 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 29 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 300 |
| 26 Jan 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 4,000 |
| 25 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 24 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 23 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 700 |
| 22 Jan 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 1,900 |
| 19 Jan 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 7,000 |
| 18 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 17 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| 16 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 12 Jan 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 7,300 |
| 11 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 10 Jan 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 09 Jan 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 8,500 |
| 08 Jan 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 500 |
| 05 Jan 2024 | 1.3700 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 1,300 |
| 04 Jan 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 4,700 |
| 03 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,300 |
| 02 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,800 |
| 29 Dec 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 4,300 |
| 28 Dec 2023 | 1.3000 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 11,100 |
| 27 Dec 2023 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 5,000 |
| 26 Dec 2023 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 4,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.