S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Austal Limited (ASB)
Austal Limited (ASB) Historical

ASB Austal Limited

2.50

0.00 (0.00%)

May 08 2024 - Closed

Delayed by 20 minutes

ASB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	2.435	-0.03	-1.22%	2.47	2.495	2.40	786,260
May 06 2024	2.465	0.12	5.12%	2.38	2.485	2.38	928,239
May 03 2024	2.345	0.06	2.40%	2.33	2.35	2.28	480,377
May 02 2024	2.29	-0.09	-3.78%	2.42	2.43	2.29	971,901
May 01 2024	2.38	0.08	3.48%	2.29	2.46	2.235	1,865,241
Apr 30 2024	2.30	0.02	0.88%	2.27	2.32	2.25	404,388
Apr 29 2024	2.28	0.02	0.88%	2.26	2.29	2.225	226,549
Apr 26 2024	2.26	0.00	0.00%	2.25	2.27	2.21	687,319
Apr 24 2024	2.26	0.02	0.89%	2.23	2.27	2.21	322,007
Apr 23 2024	2.24	-0.06	-2.61%	2.31	2.32	2.24	313,534
Apr 22 2024	2.30	-0.01	-0.43%	2.31	2.33	2.30	179,905
Apr 19 2024	2.31	-0.01	-0.43%	2.35	2.35	2.30	292,221
Apr 18 2024	2.32	0.01	0.43%	2.35	2.36	2.31	238,732
Apr 17 2024	2.31	-0.02	-0.86%	2.30	2.35	2.30	318,614
Apr 16 2024	2.33	-0.09	-3.72%	2.40	2.40	2.31	289,893
Apr 15 2024	2.42	0.04	1.47%	2.38	2.42	2.34	565,859
Apr 12 2024	2.385	0.01	0.63%	2.35	2.40	2.35	282,503
Apr 11 2024	2.37	0.02	0.85%	2.35	2.39	2.32	450,917
Apr 10 2024	2.35	-0.01	-0.42%	2.35	2.39	2.33	310,668
Apr 09 2024	2.36	0.05	2.16%	2.27	2.36	2.27	262,282
Apr 08 2024	2.31	0.02	0.87%	2.30	2.33	2.28	476,369
Apr 05 2024	2.29	-0.04	-1.72%	2.31	2.31	2.245	576,228
Apr 04 2024	2.33	-0.05	-2.10%	2.38	2.38	2.30	485,518
Apr 03 2024	2.38	-0.04	-1.45%	2.39	2.41	2.335	1,006,250
Apr 02 2024	2.415	0.21	9.28%	2.36	2.46	2.32	2,345,131
Mar 28 2024	2.21	0.00	0.00%	2.20	2.22	2.17	199,133
Mar 27 2024	2.21	-0.02	-0.90%	2.21	2.24	2.18	469,190
Mar 26 2024	2.23	0.05	2.29%	2.17	2.23	2.15	689,450
Mar 25 2024	2.18	-0.01	-0.46%	2.22	2.23	2.17	226,889
Mar 22 2024	2.19	0.03	1.39%	2.16	2.20	2.14	229,916
Mar 21 2024	2.16	0.02	0.93%	2.17	2.18	2.15	377,763
Mar 20 2024	2.14	0.02	0.94%	2.13	2.155	2.08	921,241
Mar 19 2024	2.12	-0.04	-1.85%	2.16	2.16	2.11	491,138
Mar 18 2024	2.16	0.02	0.93%	2.12	2.16	2.12	1,278,238
Mar 15 2024	2.14	0.04	1.90%	2.10	2.14	2.10	898,436
Mar 14 2024	2.10	-0.09	-4.11%	2.20	2.20	2.10	677,352
Mar 13 2024	2.19	-0.04	-1.79%	2.22	2.24	2.165	337,460
Mar 12 2024	2.23	0.07	3.24%	2.15	2.24	2.14	486,096
Mar 11 2024	2.16	-0.04	-1.59%	2.20	2.20	2.14	260,329
Mar 07 2024	2.195	0.01	0.69%	2.19	2.22	2.175	552,504
Mar 06 2024	2.18	0.09	4.31%	2.12	2.18	2.11	803,082
Mar 05 2024	2.09	0.04	1.95%	2.08	2.09	2.05	675,528
Mar 04 2024	2.05	0.11	5.40%	1.955	2.075	1.955	877,431
Mar 03 2024	1.945	-0.10	-4.66%	2.03	2.03	1.935	884,699
Feb 29 2024	2.04	0.00	0.00%	2.05	2.05	1.985	839,402
Feb 28 2024	2.04	0.04	2.26%	2.00	2.06	1.95	969,486
Feb 27 2024	1.995	0.03	1.27%	1.995	2.02	1.98	1,117,080
Feb 26 2024	1.97	0.01	0.51%	1.97	1.995	1.95	2,339,856
Feb 25 2024	1.96	0.01	0.51%	1.97	2.00	1.95	1,537,371
Feb 22 2024	1.95	-0.28	-12.56%	2.20	2.20	1.87	3,568,678
Feb 21 2024	2.23	0.04	1.83%	2.24	2.24	2.17	289,923
Feb 20 2024	2.19	-0.02	-0.90%	2.23	2.23	2.145	436,410
Feb 19 2024	2.21	0.11	5.24%	2.13	2.26	2.11	1,431,532
Feb 18 2024	2.10	-0.01	-0.47%	2.13	2.13	2.09	187,799
Feb 15 2024	2.11	0.02	0.96%	2.12	2.13	2.09	245,672
Feb 14 2024	2.09	0.01	0.48%	2.09	2.105	2.07	340,923
Feb 13 2024	2.08	-0.06	-2.80%	2.10	2.10	2.07	316,184
Feb 12 2024	2.14	0.01	0.47%	2.13	2.16	2.12	458,650
Feb 11 2024	2.13	-0.03	-1.16%	2.18	2.18	2.12	344,610
Feb 08 2024	2.155	0.03	1.65%	2.10	2.18	2.10	765,638
Feb 07 2024	2.12	0.02	0.95%	2.11	2.17	2.10	679,511

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