Other OTC - Delayed Quote • USD
Austal Limited (AUTLF)
At close: April 26 at 9:30 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 100 |
| Apr 25, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Apr 24, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 800 |
| Apr 23, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Apr 22, 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 1,000 |
| Apr 19, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1,000 |
| Apr 18, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Apr 17, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Apr 16, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Apr 15, 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 5,300 |
| Apr 12, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Apr 11, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Apr 10, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 5,000 |
| Apr 9, 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 3,500 |
| Apr 8, 2024 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 1,200 |
| Apr 5, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 1,800 |
| Apr 4, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4800 | 1,000 |
| Apr 3, 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 61,400 |
| Apr 2, 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 95,100 |
| Apr 1, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 8,600 |
| Mar 28, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 27, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 26, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 25, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 8,000 |
| Mar 22, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 21, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 20, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 19, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 3,500 |
| Mar 18, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 15, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 4,500 |
| Mar 14, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,100 |
| Mar 13, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 200 |
| Mar 12, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1,000 |
| Mar 11, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
| Mar 8, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 5,000 |
| Mar 7, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Mar 6, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 1,000 |
| Mar 5, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Mar 4, 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 10,800 |
| Mar 1, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 2,000 |
| Feb 29, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 5,000 |
| Feb 28, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 27, 2024 | 1.2300 | 1.3500 | 1.2300 | 1.3500 | 1.3500 | 3,800 |
| Feb 26, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 400 |
| Feb 23, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 500 |
| Feb 22, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 5,100 |
| Feb 21, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 20, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1,800 |
| Feb 16, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 200 |
| Feb 15, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Feb 14, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1,000 |
| Feb 13, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Feb 12, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,000 |
| Feb 9, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 5,400 |
| Feb 8, 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 800 |
| Feb 7, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 100 |
| Feb 6, 2024 | 1.2400 | 1.3800 | 1.2400 | 1.3800 | 1.3800 | 2,100 |
| Feb 5, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Feb 2, 2024 | 1.3500 | 1.3500 | 1.0500 | 1.0500 | 1.0500 | 25,000 |
| Feb 1, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Jan 31, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 10,000 |
| Jan 30, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jan 29, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 300 |
| Jan 26, 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 4,000 |
| Jan 25, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Jan 24, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Jan 23, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 700 |
| Jan 22, 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 1,900 |
| Jan 19, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 7,000 |
| Jan 18, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jan 17, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| Jan 16, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Jan 12, 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 7,300 |
| Jan 11, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Jan 10, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Jan 9, 2024 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 8,500 |
| Jan 8, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 500 |
| Jan 5, 2024 | 1.3700 | 1.3800 | 1.3100 | 1.3800 | 1.3800 | 1,300 |
| Jan 4, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 4,700 |
| Jan 3, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,300 |
| Jan 2, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,800 |
| Dec 29, 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 4,300 |
| Dec 28, 2023 | 1.3000 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 11,100 |
| Dec 27, 2023 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 5,000 |
| Dec 26, 2023 | 1.3600 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 4,400 |
| Dec 22, 2023 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 8,200 |
| Dec 21, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
| Dec 20, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 19, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 18, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 15, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 14, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 13, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Dec 12, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| Dec 11, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1,000 |
| Dec 8, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Dec 7, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Dec 6, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Dec 5, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Dec 4, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 700 |
| Dec 1, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Nov 30, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Nov 29, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 4,000 |
| Nov 28, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Nov 27, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 100 |
| Nov 24, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Nov 22, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 14,000 |
| Nov 21, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 3,000 |
| Nov 20, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Nov 17, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 300 |
| Nov 16, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Nov 15, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Nov 14, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Nov 13, 2023 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 2,100 |
| Nov 10, 2023 | 1.1800 | 1.2200 | 1.1200 | 1.1200 | 1.1200 | 4,000 |
| Nov 9, 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1400 | 1.1400 | 1,600 |
| Nov 8, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1,400 |
| Nov 7, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Nov 6, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Nov 3, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,600 |
| Nov 2, 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 900 |
| Nov 1, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 29,700 |
| Oct 31, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| Oct 30, 2023 | 1.1200 | 1.1200 | 1.0200 | 1.0600 | 1.0600 | 18,100 |
| Oct 27, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,000 |
| Oct 26, 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 4,200 |
| Oct 25, 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 3,700 |
| Oct 24, 2023 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 4,000 |
| Oct 23, 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 2,200 |
| Oct 20, 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 4,100 |
| Oct 19, 2023 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 1,400 |
| Oct 18, 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 6,500 |
| Oct 17, 2023 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 14,400 |
| Oct 16, 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 7,100 |
| Oct 13, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Oct 12, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,000 |
| Oct 11, 2023 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 1,000 |
| Oct 10, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 11,800 |
| Oct 9, 2023 | 1.1500 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 11,000 |
| Oct 6, 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 4,800 |
| Oct 5, 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 2,000 |
| Oct 4, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 2,000 |
| Oct 3, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Oct 2, 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 1,300 |
| Sep 29, 2023 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 800 |
| Sep 28, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Sep 27, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Sep 26, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Sep 25, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 200 |
| Sep 22, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Sep 21, 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 10,000 |
| Sep 20, 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 1,100 |
| Sep 19, 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 4,700 |
| Sep 18, 2023 | 1.0900 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 5,400 |
| Sep 15, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 100 |
| Sep 14, 2023 | 0.0190 Dividend | |||||
| Sep 14, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Sep 13, 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2110 | 6,500 |
| Sep 12, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2307 | - |
| Sep 11, 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2307 | 5,100 |
| Sep 8, 2023 | 1.2400 | 1.2400 | 1.1700 | 1.1700 | 1.1519 | 3,000 |
| Sep 7, 2023 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2504 | 6,000 |
| Sep 6, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1913 | 1,000 |
| Sep 5, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1815 | 700 |
| Sep 1, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1618 | 4,000 |
| Aug 31, 2023 | 1.2000 | 1.2900 | 1.2000 | 1.2900 | 1.2701 | 1,400 |
| Aug 30, 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.1913 | 1,000 |
| Aug 29, 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2208 | 1,200 |
| Aug 28, 2023 | 1.1400 | 1.2500 | 1.1400 | 1.1500 | 1.1322 | 1,800 |
| Aug 25, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1618 | 9,000 |
| Aug 24, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1815 | 67,200 |
| Aug 23, 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.1815 | 1,400 |
| Aug 22, 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2307 | 17,700 |
| Aug 21, 2023 | 1.2500 | 1.3200 | 1.2500 | 1.3100 | 1.2898 | 3,100 |
| Aug 18, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3291 | 1,800 |
| Aug 17, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3981 | 1,000 |
| Aug 16, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3981 | - |
| Aug 15, 2023 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3981 | 2,500 |
| Aug 14, 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.3981 | 27,100 |
| Aug 11, 2023 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.4079 | 1,900 |
| Aug 10, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4178 | 500 |
| Aug 9, 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4276 | 5,700 |
| Aug 8, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4768 | - |
| Aug 7, 2023 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.4768 | 39,400 |
| Aug 4, 2023 | 1.5400 | 1.5400 | 1.4900 | 1.5200 | 1.4965 | 86,100 |
| Aug 3, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4867 | - |
| Aug 2, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4867 | - |
| Aug 1, 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4867 | - |
| Jul 31, 2023 | 1.4000 | 1.5500 | 1.4000 | 1.5100 | 1.4867 | 2,200 |
| Jul 28, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5162 | 100 |
| Jul 27, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5162 | 1,900 |
| Jul 26, 2023 | 1.5900 | 1.6300 | 1.4700 | 1.5600 | 1.5359 | 12,000 |
| Jul 25, 2023 | 1.7600 | 1.8000 | 1.4500 | 1.4500 | 1.4276 | 2,000 |
| Jul 24, 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7800 | 1.7525 | 3,200 |
| Jul 21, 2023 | 1.7900 | 1.8100 | 1.7700 | 1.7700 | 1.7427 | 3,900 |
| Jul 20, 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.7722 | 5,100 |
| Jul 19, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8903 | - |
| Jul 18, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8903 | 5,100 |
| Jul 17, 2023 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.8903 | 2,500 |
| Jul 14, 2023 | 1.8400 | 1.9200 | 1.8400 | 1.8400 | 1.8116 | 59,200 |
| Jul 13, 2023 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.8903 | 10,400 |
| Jul 12, 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8903 | 300 |
| Jul 11, 2023 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.8707 | 800 |
| Jul 10, 2023 | 1.7400 | 1.8100 | 1.7400 | 1.8100 | 1.7820 | 1,000 |
| Jul 7, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7230 | 2,000 |
| Jul 6, 2023 | 1.8200 | 1.8200 | 1.7900 | 1.7900 | 1.7623 | 9,500 |
| Jul 5, 2023 | 1.8000 | 1.8100 | 1.7900 | 1.8100 | 1.7820 | 92,700 |
| Jul 3, 2023 | 1.6100 | 1.6300 | 1.6000 | 1.6300 | 1.6048 | 35,200 |
| Jun 30, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5064 | - |
| Jun 29, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5064 | - |
| Jun 28, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5064 | 400 |
| Jun 27, 2023 | 1.6100 | 1.6100 | 1.5800 | 1.6100 | 1.5851 | 1,300 |
| Jun 26, 2023 | 1.6000 | 1.6800 | 1.6000 | 1.6800 | 1.6540 | 3,800 |
| Jun 23, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5457 | - |
| Jun 22, 2023 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5457 | 5,300 |
| Jun 21, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5950 | 22,000 |
| Jun 20, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6147 | 500 |
| Jun 16, 2023 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 1.6344 | 15,500 |
| Jun 15, 2023 | 1.5900 | 1.6300 | 1.5300 | 1.5600 | 1.5359 | 10,700 |
| Jun 14, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5162 | - |
| Jun 13, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5162 | - |
| Jun 12, 2023 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5162 | 5,000 |
| Jun 9, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5950 | - |
| Jun 8, 2023 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.5950 | 16,800 |
| Jun 7, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.5753 | 14,500 |
| Jun 6, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4965 | - |
| Jun 5, 2023 | 1.4600 | 1.5200 | 1.4600 | 1.5200 | 1.4965 | 51,000 |
| Jun 2, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2307 | - |
| Jun 1, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2307 | - |
| May 31, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2307 | 1,400 |
| May 30, 2023 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2307 | 5,700 |
| May 26, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1716 | 500 |
| May 25, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2307 | 1,600 |
| May 24, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2012 | 5,000 |
| May 23, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2504 | 700 |
| May 22, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3390 | 200 |
| May 19, 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3291 | 5,700 |
| May 18, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0338 | 200 |
| May 17, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0633 | 5,800 |
| May 16, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0830 | - |
| May 15, 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.0830 | 3,500 |
| May 12, 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1125 | 200 |
| May 11, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1224 | - |
| May 10, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1224 | 200 |
| May 9, 2023 | 1.1700 | 1.1700 | 1.1200 | 1.1300 | 1.1125 | 3,400 |
| May 8, 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1322 | 3,300 |
| May 5, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1027 | - |
| May 4, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1027 | - |
| May 3, 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1027 | 2,000 |
| May 2, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1027 | - |
| May 1, 2023 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1027 | 6,000 |
| Apr 28, 2023 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1027 | 1,200 |
| Apr 27, 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0633 | 1,100 |
Related Tickers
FNCNF Fincantieri S.p.A.
0.7835
0.00%
PHLY.OL Philly Shipyard ASA
38.50
+1.85%
NSKFF Kongsberg Gruppen ASA
69.13
0.00%
SMBMY Seatrium Limited
0.6245
+12.77%
329180.KS HD Hyundai Heavy Industries Co.,Ltd.
139,500.00
+8.98%
CW Curtiss-Wright Corporation
254.01
+0.21%
WWD Woodward, Inc.
150.58
+0.56%
HII Huntington Ingalls Industries, Inc.
276.97
+0.36%
HO.PA Thales S.A.
158.70
+1.31%
HEI HEICO Corporation
206.46
-0.17%