U.S. Markets closed

Austal Limited (ASB.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.77+0.01 (+0.57%)
As of 12:52PM AEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20171.751.781.751.771.7780,089
Jul 26, 20171.741.781.741.761.761,479,892
Jul 25, 20171.741.751.731.751.75115,185
Jul 24, 20171.761.761.721.751.7585,779
Jul 21, 20171.791.791.741.751.75206,800
Jul 20, 20171.801.821.761.781.78271,876
Jul 19, 20171.841.841.801.821.82275,398
Jul 18, 20171.851.851.801.841.84303,751
Jul 17, 20171.831.861.811.851.85234,113
Jul 14, 20171.851.851.801.821.82717,166
Jul 13, 20171.841.861.821.851.8573,913
Jul 12, 20171.841.841.821.841.8483,575
Jul 11, 20171.821.851.821.821.82117,255
Jul 10, 20171.831.851.801.821.8299,135
Jul 07, 20171.841.861.801.821.82282,657
Jul 06, 20171.801.861.801.841.84134,686
Jul 05, 20171.821.831.801.821.82407,867
Jul 04, 20171.841.851.821.821.8257,312
Jul 03, 20171.831.871.821.831.83429,168
Jun 30, 20171.861.861.821.831.83149,300
Jun 29, 20171.841.851.821.851.85201,520
Jun 28, 20171.801.841.801.841.8474,892
Jun 27, 20171.811.841.801.801.80289,319
Jun 26, 20171.821.841.781.801.80581,627
Jun 23, 20171.821.851.801.801.80447,585
Jun 22, 20171.841.861.821.841.8489,393
Jun 21, 20171.831.891.831.861.8683,521
Jun 20, 20171.821.861.821.861.86195,853
Jun 19, 20171.881.901.801.831.83174,223
Jun 16, 20171.891.891.861.891.89226,666
Jun 15, 20172.022.021.861.881.88750,596
Jun 14, 20171.811.861.811.851.85591,164
Jun 13, 20171.831.831.801.811.81241,403
Jun 09, 20171.781.841.761.831.83680,986
Jun 08, 20171.671.801.671.771.77207,118
Jun 07, 20171.701.711.661.711.71127,970
Jun 06, 20171.711.721.701.701.70135,420
Jun 05, 20171.741.741.711.711.71102,520
Jun 02, 20171.811.811.741.741.74144,861
Jun 01, 20171.831.841.791.791.7981,667
May 31, 20171.841.851.771.801.80539,837
May 30, 20171.761.841.751.811.81598,185
May 29, 20171.751.771.741.771.77386,498
May 26, 20171.771.781.741.741.74157,427
May 25, 20171.791.791.771.771.7785,315
May 24, 20171.801.801.771.781.7863,346
May 23, 20171.781.791.771.791.7961,902
May 22, 20171.791.791.751.791.79392,245
May 19, 20171.771.841.751.761.76115,265
May 18, 20171.821.841.761.791.79154,603
May 17, 20171.871.871.821.851.85132,018
May 16, 20171.801.861.791.861.86325,626
May 15, 20171.791.801.761.801.80296,466
May 12, 20171.811.811.771.801.8094,072
May 11, 20171.801.831.791.801.80104,026
May 10, 20171.791.831.761.801.80304,693
May 09, 20171.761.811.741.791.79332,424
May 08, 20171.771.771.741.751.75385,553
May 05, 20171.731.771.731.761.76448,920
May 04, 20171.711.751.711.751.75551,757
May 03, 20171.731.741.711.721.72122,793
May 02, 20171.731.751.721.741.74147,095
May 01, 20171.751.751.711.711.71204,371
Apr 28, 20171.721.751.711.721.7284,409
Apr 27, 20171.751.751.711.721.72133,295
Apr 26, 20171.751.751.711.731.73155,452
Apr 24, 20171.711.751.701.751.75128,565
Apr 21, 20171.691.711.671.701.70314,146
Apr 20, 20171.671.691.661.691.69201,479
Apr 19, 20171.681.701.671.691.69113,918
Apr 18, 20171.711.721.671.701.70103,610
Apr 13, 20171.701.721.691.711.7160,185
Apr 12, 20171.711.721.691.711.71156,716
Apr 11, 20171.691.731.691.711.71174,816
Apr 10, 20171.681.721.681.701.70113,321
Apr 07, 20171.661.691.661.681.68322,059
Apr 06, 20171.681.701.661.661.66164,768
Apr 05, 20171.711.721.661.701.70623,471
Apr 04, 20171.711.731.711.721.7295,765
Apr 03, 20171.731.741.701.711.71221,599
Mar 31, 20171.711.731.701.731.73164,437
Mar 30, 20171.751.751.681.701.70325,091
Mar 29, 20171.691.751.661.751.75476,894
Mar 28, 20171.671.691.671.671.67329,171
Mar 27, 20171.651.671.641.661.66212,599
Mar 24, 20171.641.671.641.661.66179,326
Mar 23, 20171.651.661.641.641.64250,424
Mar 22, 20171.651.661.641.651.65459,380
Mar 21, 20171.631.661.631.661.66264,401
Mar 20, 20171.631.661.631.631.63284,720
Mar 17, 20171.661.661.621.631.63462,559
Mar 16, 20171.671.681.641.661.66503,799
Mar 15, 20171.671.681.631.681.68443,830
Mar 14, 20171.641.681.621.671.67334,513
Mar 14, 20170.028571 Dividend
Mar 13, 20171.721.721.651.671.65337,370
Mar 10, 20171.721.751.651.731.70450,267
Mar 09, 20171.671.751.661.721.69190,570
Mar 08, 20171.711.731.661.701.671,572,887
Mar 07, 20171.741.751.701.711.681,148,892
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...