Austal Ltd (PK) Historical Data - AUTLF | ADVFN

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
USA
USOTC
Austal Ltd (PK) (AUTLF)
Austal Ltd (PK) (AUTLF) Historical

Austal Ltd (PK) (AUTLF)

2.00

0.00

(0.00%)

Closed January 08 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1325	7.09504685408	1.8675	2.043	1.8675	517	2.03219355	CS
4	0.19	10.4972375691	1.81	2.043	1.8	1432	1.94259867	CS
12	-0.059	-2.86546867411	2.059	2.27	1.8	2044	2.07541748	CS
26	0.16	8.69565217391	1.84	2.27	1.39	3666	1.90267103	CS
52	0.76	61.2903225806	1.24	2.27	1.05	5444	1.66581193	CS
156	0.58	40.8450704225	1.42	2.27	1.02	6993	1.50698836	CS
260	-0.67	-25.0936329588	2.67	2.67	1.02	5460	1.55281315	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736375340	2	0	0.00	2	2	2	5010
1736288940	2	-0.04	-1.72	2	2	2	250
1736202360	2.035	-0.01	-0.39	2	2.035	2	750
1735943100	2.043	0	0.00	2.043	2.043	2.043	0
1735856700	2.043	0.04	2.15	1.8675	2.043	1.8675	550
1735684140	2	0	0.00	2	2	2	0
1735597740	2	0	0.00	2	2	2	1500
1735338000	2	0.08	4.17	2	2.035	2	4520
1735252020	1.92	0.06	3.23	1.9126	1.92	1.91	3000
1735078800	1.86	0	0.00	1.86	1.86	1.86	0
1734992400	1.86	0	0.00	1.86	1.86	1.86	0
1734733200	1.86	-0.06	-3.01	1.86	1.86	1.86	100
1734646800	1.9178	-0.06	-3.14	1.9178	1.9178	1.9178	1390
1734560940	1.98	0.06	3.13	1.98	1.98	1.98	650
1734474540	1.92	0	0.00	1.92	1.92	1.92	0
1734388140	1.92	0.12	6.67	1.92	1.92	1.92	300
1734128940	1.8	-0.1	-5.26	1.81	1.81	1.8	2745
1734042000	1.9	0	0.00	1.9	1.9	1.9	0
1733955600	1.9	0	0.00	1.9	1.9	1.9	0
1733869200	1.9	-0.1	-5.00	1.9	1.9	1.9	300
1733782800	2	0	0.00	2	2	2	0
1733523600	2	-0.06	-2.91	2.0099999	2.0099999	2	700
1733437500	2.06	-0.02	-0.72	2	2.06	2	400
1733350980	2.075	0	0.00	2.075	2.075	2.075	0
1733264580	2.075	0	0.00	2.075	2.075	2.075	0
1733178180	2.075	0.02	0.73	2.075	2.075	2.075	400
1732919340	2.06	0	0.00	2.06	2.06	2.06	0
1732746540	2.06	0	0.00	2.06	2.06	2.06	0
1732660140	2.06	0	0.00	2.06	2.06	2.06	285
1732573560	2.06	0.06	3.00	2.06	2.06	2.06	0
1732314000	2	0	0.00	2	2	2	926
1732227900	2	0	0.00	2	2	2	100
1732141740	2	-0.17	-7.83	1.92	2.077	1.92	8599
1732054800	2.17	-0.04	-1.81	2.25	2.25	2.17	1500
1731968640	2.21	0.26	13.33	2.1	2.21	2.1	1500
1731709200	1.95	0	0.00	1.95	1.95	1.95	0
1731622800	1.95	-0.3	-13.33	1.95	1.95	1.95	1100
1731536880	2.25	0	0.00	2.25	2.25	2.25	0
1731450480	2.25	0.24	11.94	2.27	2.27	2.25	707
1731363600	2.0099999	-0.21	-9.46	2.0099999	2.0099999	2.0099999	1000
1731104400	2.22	-0.05	-2.20	2.22	2.22	2.22	370
1731018540	2.27	0.12	5.75	2.27	2.27	2.27	350
1730931600	2.1465	-0.1	-4.60	2.1465	2.1465	2.1465	101
1730845680	2.25	0.02	0.99	2.25	2.25	2.25	4000
1730759160	2.228	0.04	1.95	2.15	2.228	2.15	1300
1730496180	2.1852999	0	0.00	2.1852999	2.1852999	2.1852999	0
1730409780	2.1852999	0.08	3.57	2.186	2.19	2.1852999	21305
1730323500	2.11	0	0.00	2.15	2.15	2.11	1100
1730237280	2.11	0.05	2.43	2.06	2.11	2.06	1920
1730150700	2.06	0	0.00	2.06	2.06	2.06	0
1729891500	2.06	0.05	2.49	2.06	2.06	2.06	1100
1729805160	2.0099999	0.03	1.52	2.055	2.055	1.96	10499
1729718940	1.98	-0.07	-3.41	1.98	1.98	1.98	540
1729632000	2.05	0	0.00	2.05	2.05	2.05	0
1729545600	2.05	0	0.00	2.05	2.05	2.05	0
1729286400	2.05	-0.01	-0.44	2.1378	2.1378	2.05	1700
1729200360	2.059	0	0.00	2.059	2.059	2.059	0
1729113960	2.059	-0.09	-4.23	2.059	2.059	2.059	100
1729027620	2.15	0	0.00	2.15	2.15	2.15	0
1728941220	2.15	0.25	13.16	2.0299999	2.15	2.0299999	28000
1728681960	1.9	0	0.00	1.9	1.9	1.9	0
1728595560	1.9	0.1	5.56	1.9	1.9	1.9	100
1728508800	1.8	0.05	2.86	1.8	1.8	1.8	775

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