Austal Limited Historical Data - ASB | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Austal Limited (ASB)

2.31

-0.01

(-0.43%)

Closed April 20 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-1.70212765957	2.35	2.42	2.3	381557	2.3709529	DE
4	0.14	6.45161290323	2.17	2.46	2.14	534483	2.33431706	DE
12	0.375	19.3798449612	1.935	2.46	1.87	682283	2.12689131	DE
26	0.515	28.6908077994	1.795	2.46	1.605	629211	1.98249697	DE
52	0.62	36.6863905325	1.69	2.84	1.59	824807	2.05871276	DE
156	-0.25	-9.765625	2.56	2.84	1.58	1190969	2.05607783	DE
260	-0.55	-19.2307692308	2.86	4.99	1.58	1563838	2.73619431	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	2.31	-0.01	-0.43	2.35	2.35	2.3	292221
1713420900	2.32	0.01	0.43	2.35	2.36	2.31	238732
1713334500	2.31	-0.02	-0.86	2.3	2.35	2.3	318614
1713248100	2.33	-0.09	-3.72	2.4	2.4	2.31	289893
1713161700	2.42	0.04	1.47	2.38	2.42	2.34	565859
1712902500	2.3849999	0.01	0.63	2.35	2.4	2.35	282503
1712816100	2.37	0.02	0.85	2.35	2.39	2.32	450917
1712729700	2.35	-0.01	-0.42	2.35	2.39	2.33	310668
1712643300	2.36	0.05	2.16	2.27	2.36	2.27	262282
1712556900	2.31	0.02	0.87	2.3	2.33	2.2799999	476369
1712294100	2.29	-0.04	-1.72	2.31	2.31	2.245	576228
1712207700	2.33	-0.05	-2.10	2.38	2.38	2.3	485518
1712121300	2.38	-0.04	-1.45	2.39	2.41	2.335	1006250
1712034900	2.415	0.21	9.28	2.36	2.46	2.32	2345131
1711602900	2.21	0	0.00	2.2	2.22	2.17	199133
1711516500	2.21	-0.02	-0.90	2.21	2.24	2.18	469190
1711430100	2.23	0.05	2.29	2.17	2.23	2.15	689450
1711343700	2.18	-0.01	-0.46	2.22	2.23	2.17	226889
1711084500	2.19	0.03	1.39	2.16	2.2	2.14	229916
1710998100	2.16	0.02	0.93	2.17	2.18	2.15	377763
1710911700	2.14	0.02	0.94	2.13	2.1549999	2.08	921241
1710825300	2.12	-0.04	-1.85	2.16	2.16	2.11	491138
1710738900	2.16	0.02	0.93	2.12	2.16	2.12	1278238
1710479700	2.14	0.04	1.90	2.1	2.14	2.1	898436
1710393300	2.1	-0.09	-4.11	2.2	2.2	2.1	677352
1710306900	2.19	-0.04	-1.79	2.22	2.24	2.165	337460
1710220500	2.23	0.07	3.24	2.15	2.24	2.14	486096
1710134100	2.16	-0.04	-1.59	2.2	2.2	2.14	260329
1709874900	2.195	0.01	0.69	2.19	2.22	2.175	552504
1709788500	2.18	0.09	4.31	2.12	2.18	2.11	803082
1709702100	2.09	0.04	1.95	2.08	2.09	2.05	675528
1709615700	2.05	0.11	5.40	1.955	2.075	1.955	877431
1709529300	1.945	-0.1	-4.66	2.0299999	2.0299999	1.935	884699
1709270100	2.04	0	0.00	2.05	2.05	1.985	839402
1709183700	2.04	0.04	2.26	2	2.06	1.95	969486
1709097300	1.995	0.03	1.27	1.995	2.02	1.98	1117080
1709010900	1.97	0.01	0.51	1.97	1.995	1.95	2339856
1708924500	1.96	0.01	0.51	1.97	2	1.95	1537371
1708665300	1.95	-0.28	-12.56	2.2	2.2	1.87	3568678
1708578900	2.23	0.04	1.83	2.24	2.24	2.17	289923
1708492500	2.19	-0.02	-0.90	2.23	2.23	2.145	436410
1708406100	2.21	0.11	5.24	2.13	2.2599999	2.11	1431532
1708319700	2.1	-0.01	-0.47	2.13	2.13	2.09	187799
1708060500	2.11	0.02	0.96	2.12	2.13	2.09	245672
1707974100	2.09	0.01	0.48	2.09	2.105	2.07	340923
1707887700	2.08	-0.06	-2.80	2.1	2.1	2.07	316184
1707801300	2.14	0.01	0.47	2.13	2.16	2.12	458650
1707714900	2.13	-0.03	-1.16	2.18	2.18	2.12	344610
1707455700	2.1549999	0.03	1.65	2.1	2.18	2.1	765638
1707369300	2.12	0.02	0.95	2.11	2.17	2.1	679511
1707282900	2.1	0.1	5.00	2.02	2.125	2.02	850723
1707196500	2	-0.01	-0.50	2	2.04	2	258221
1707110100	2.0099999	-0.02	-0.99	2.02	2.04	1.97	515489
1706850900	2.0299999	0.04	2.01	2	2.05	1.985	436606
1706764500	1.99	-0.04	-1.97	1.995	2	1.94	279761
1706678100	2.0299999	0.01	0.50	2.0099999	2.04	1.98	534338
1706591700	2.02	0.09	4.66	1.94	2.02	1.94	534137
1706505300	1.93	-0.01	-0.52	1.95	1.955	1.895	436267
1706159700	1.94	0	0.00	1.935	1.945	1.92	263820
1706073300	1.94	0	0.26	1.935	1.945	1.915	199863
1705986900	1.935	0.01	0.52	1.925	1.95	1.91	382951
1705900500	1.925	0.02	0.79	1.91	1.935	1.895	303637

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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