S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Austin Engineering Limited (ANG)
Austin Engineering Limited (ANG) Historical

ANG Austin Engineering Limited

0.525

0.005 (0.96%)

May 13 2024 - Closed

Delayed by 20 minutes

ANG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.52	0.01	1.96%	0.51	0.52	0.51	7,516,422
May 09 2024	0.51	-0.015	-2.86%	0.53	0.53	0.51	6,344,158
May 08 2024	0.525	0.0175	3.45%	0.51	0.53	0.505	912,076
May 07 2024	0.5075	0.0025	0.50%	0.505	0.51	0.50	463,017
May 06 2024	0.505	0.005	1.00%	0.50	0.505	0.49	356,674
May 03 2024	0.50	0.005	1.01%	0.50	0.50	0.49	83,124
May 02 2024	0.495	0.00	0.00%	0.49	0.50	0.49	15,807
May 01 2024	0.495	-0.01	-1.98%	0.505	0.51	0.495	728,416
Apr 30 2024	0.505	0.02	4.12%	0.50	0.505	0.49	439,603
Apr 29 2024	0.485	0.00	0.00%	0.49	0.50	0.485	522,173
Apr 26 2024	0.485	0.00	0.00%	0.48	0.49	0.48	557,983
Apr 24 2024	0.485	0.005	1.04%	0.48	0.49	0.47	218,737
Apr 23 2024	0.48	0.00	0.00%	0.475	0.48	0.46	424,722
Apr 22 2024	0.48	0.005	1.05%	0.47	0.485	0.455	240,780
Apr 19 2024	0.475	-0.02	-4.04%	0.50	0.50	0.455	1,173,969
Apr 18 2024	0.495	-0.0075	-1.49%	0.505	0.505	0.495	184,847
Apr 17 2024	0.5025	0.0275	5.79%	0.49	0.51	0.485	748,413
Apr 16 2024	0.475	-0.01	-2.06%	0.48	0.49	0.475	209,314
Apr 15 2024	0.485	0.00	0.00%	0.48	0.49	0.48	296,297
Apr 12 2024	0.485	0.04	8.99%	0.45	0.485	0.45	3,146,151
Apr 11 2024	0.445	-0.02	-4.30%	0.465	0.465	0.445	642,158
Apr 10 2024	0.465	-0.005	-1.06%	0.4775	0.4775	0.46	289,620
Apr 09 2024	0.47	0.00	0.00%	0.475	0.48	0.47	34,768
Apr 08 2024	0.47	0.01	2.17%	0.47	0.48	0.47	301,273
Apr 05 2024	0.46	0.00	0.00%	0.475	0.48	0.46	1,271,473
Apr 04 2024	0.46	-0.01	-2.13%	0.48	0.48	0.46	188,544
Apr 03 2024	0.47	-0.01	-2.08%	0.48	0.485	0.47	294,874
Apr 02 2024	0.48	0.00	0.00%	0.49	0.49	0.48	123,585
Mar 28 2024	0.48	-0.015	-3.03%	0.485	0.495	0.47	595,461
Mar 27 2024	0.495	0.02	4.21%	0.48	0.50	0.475	2,704,669
Mar 26 2024	0.475	-0.005	-1.04%	0.48	0.49	0.475	433,684
Mar 25 2024	0.48	0.0225	4.92%	0.4675	0.49	0.465	234,519
Mar 22 2024	0.4575	-0.0125	-2.66%	0.46	0.465	0.44	362,914
Mar 21 2024	0.47	0.01	2.17%	0.465	0.48	0.4575	532,748
Mar 20 2024	0.46	-0.0325	-6.60%	0.49	0.49	0.455	339,283
Mar 19 2024	0.4925	0.0375	8.24%	0.48	0.495	0.475	735,242
Mar 18 2024	0.455	-0.02	-4.21%	0.48	0.49	0.455	1,404,684
Mar 15 2024	0.475	0.005	1.06%	0.47	0.49	0.46	784,490
Mar 14 2024	0.47	0.00	0.00%	0.47	0.475	0.465	407,098
Mar 13 2024	0.47	0.025	5.62%	0.455	0.47	0.455	1,758,266
Mar 12 2024	0.445	-0.015	-3.26%	0.465	0.465	0.425	682,985
Mar 11 2024	0.46	0.015	3.37%	0.455	0.47	0.4525	3,834,415
Mar 07 2024	0.445	-0.005	-1.11%	0.45	0.46	0.445	1,709,081
Mar 06 2024	0.45	0.04	9.76%	0.42	0.465	0.415	3,542,806
Mar 05 2024	0.41	0.00	0.00%	0.415	0.415	0.405	177,729
Mar 04 2024	0.41	0.005	1.23%	0.415	0.415	0.40	302,140
Mar 03 2024	0.405	-0.005	-1.22%	0.405	0.415	0.405	173,986
Feb 29 2024	0.41	0.0075	1.86%	0.41	0.415	0.4025	511,544
Feb 28 2024	0.4025	0.0025	0.63%	0.405	0.405	0.3975	431,507
Feb 27 2024	0.40	-0.01	-2.44%	0.41	0.42	0.395	500,063
Feb 26 2024	0.41	-0.005	-1.20%	0.44	0.44	0.39	2,013,052
Feb 25 2024	0.415	0.005	1.22%	0.42	0.445	0.40	473,332
Feb 22 2024	0.41	0.00	0.00%	0.405	0.41	0.40	113,125
Feb 21 2024	0.41	0.02	5.13%	0.387	0.41	0.385	1,777,057
Feb 20 2024	0.39	0.00	0.00%	0.39	0.395	0.39	56,485
Feb 19 2024	0.39	0.01	2.63%	0.375	0.395	0.375	218,000
Feb 18 2024	0.38	0.005	1.33%	0.375	0.3825	0.375	105,651
Feb 15 2024	0.375	-0.005	-1.32%	0.385	0.39	0.375	351,736
Feb 14 2024	0.38	-0.005	-1.30%	0.39	0.39	0.38	40,032
Feb 13 2024	0.385	0.00	0.00%	0.385	0.39	0.385	47,522
Feb 12 2024	0.385	0.00	0.00%	0.3875	0.39	0.385	22,455

Austin Engineering

TotalEnergies EP Gabon

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions