Austal Limited (ASX:ASB)
Australia
· Delayed Price · Currency is AUD 6.52
-0.12 (-1.81%)
At close: Dec 5, 2025
Austal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.65 | 6.65 | 6.42 | 6.52 | 6.52 | -1.81% | 953,431 |
| Dec 4, 2025 | 6.62 | 6.83 | 6.56 | 6.64 | 6.64 | -0.15% | 790,986 |
| Dec 3, 2025 | 6.98 | 6.99 | 6.55 | 6.65 | 6.65 | 0.76% | 903,345 |
| Dec 2, 2025 | 6.41 | 6.67 | 6.41 | 6.60 | 6.60 | 1.38% | 2,044,709 |
| Dec 1, 2025 | 6.50 | 6.64 | 6.47 | 6.51 | 6.51 | -0.76% | 440,925 |
| Nov 28, 2025 | 6.51 | 6.60 | 6.40 | 6.56 | 6.56 | 0.15% | 826,079 |
| Nov 27, 2025 | 6.58 | 6.70 | 6.54 | 6.55 | 6.55 | -1.06% | 727,908 |
| Nov 26, 2025 | 6.92 | 7.10 | 6.60 | 6.62 | 6.62 | -2.65% | 1,452,252 |
| Nov 25, 2025 | 6.67 | 6.82 | 6.64 | 6.80 | 6.80 | 1.80% | 1,298,709 |
| Nov 24, 2025 | 6.48 | 6.68 | 6.29 | 6.68 | 6.68 | 5.86% | 3,991,385 |
| Nov 21, 2025 | 6.50 | 6.56 | 6.27 | 6.31 | 6.31 | -5.26% | 1,133,846 |
| Nov 20, 2025 | 6.52 | 6.75 | 6.49 | 6.66 | 6.66 | 2.94% | 926,188 |
| Nov 19, 2025 | 6.54 | 6.55 | 6.40 | 6.47 | 6.47 | -2.27% | 872,012 |
| Nov 18, 2025 | 6.69 | 6.89 | 6.60 | 6.62 | 6.62 | -2.93% | 978,269 |
| Nov 17, 2025 | 6.51 | 6.85 | 6.50 | 6.82 | 6.82 | 3.96% | 901,910 |
| Nov 14, 2025 | 6.45 | 6.67 | 6.43 | 6.56 | 6.56 | -0.46% | 1,147,022 |
| Nov 13, 2025 | 6.65 | 6.67 | 6.45 | 6.59 | 6.59 | -1.79% | 914,009 |
| Nov 12, 2025 | 6.79 | 6.79 | 6.55 | 6.71 | 6.71 | - | 2,017,649 |
| Nov 11, 2025 | 6.71 | 6.76 | 6.55 | 6.71 | 6.71 | -0.15% | 664,441 |
| Nov 10, 2025 | 6.51 | 6.73 | 6.42 | 6.72 | 6.72 | 5.16% | 1,036,709 |
| Nov 7, 2025 | 6.60 | 6.60 | 6.33 | 6.39 | 6.39 | -4.48% | 1,031,764 |
| Nov 6, 2025 | 6.74 | 6.77 | 6.42 | 6.69 | 6.69 | 0.30% | 1,360,157 |
| Nov 5, 2025 | 6.92 | 6.92 | 6.52 | 6.67 | 6.67 | -4.17% | 1,240,186 |
| Nov 4, 2025 | 6.80 | 7.00 | 6.79 | 6.96 | 6.96 | 2.65% | 1,433,146 |
| Nov 3, 2025 | 6.74 | 6.97 | 6.69 | 6.78 | 6.78 | -0.15% | 1,787,816 |
| Oct 31, 2025 | 6.95 | 7.03 | 6.75 | 6.79 | 6.79 | -1.74% | 969,889 |
| Oct 30, 2025 | 7.00 | 7.14 | 6.69 | 6.91 | 6.91 | 1.47% | 1,334,076 |
| Oct 29, 2025 | 7.22 | 7.37 | 6.81 | 6.81 | 6.81 | -7.09% | 1,223,652 |
| Oct 28, 2025 | 7.17 | 7.39 | 7.10 | 7.33 | 7.33 | 1.38% | 969,282 |
| Oct 27, 2025 | 7.14 | 7.40 | 7.13 | 7.23 | 7.23 | 3.14% | 1,000,366 |
| Oct 24, 2025 | 7.01 | 7.05 | 6.88 | 7.01 | 7.01 | 1.59% | 2,142,742 |
| Oct 23, 2025 | 6.74 | 7.04 | 6.74 | 6.90 | 6.90 | 1.17% | 784,268 |
| Oct 22, 2025 | 6.92 | 6.93 | 6.73 | 6.82 | 6.82 | -0.87% | 718,595 |
| Oct 21, 2025 | 6.85 | 7.05 | 6.83 | 6.88 | 6.88 | 1.93% | 1,139,430 |
| Oct 20, 2025 | 6.60 | 6.83 | 6.54 | 6.75 | 6.75 | 1.35% | 872,796 |
| Oct 17, 2025 | 6.85 | 6.88 | 6.63 | 6.66 | 6.66 | -2.77% | 1,044,653 |
| Oct 16, 2025 | 7.03 | 7.07 | 6.80 | 6.85 | 6.85 | -1.72% | 1,150,685 |
| Oct 15, 2025 | 7.00 | 7.07 | 6.82 | 6.97 | 6.97 | 0.29% | 1,134,238 |
| Oct 14, 2025 | 7.18 | 7.24 | 6.90 | 6.95 | 6.95 | -2.80% | 1,113,471 |
| Oct 13, 2025 | 7.26 | 7.35 | 7.07 | 7.15 | 7.15 | -3.38% | 1,364,936 |
| Oct 10, 2025 | 7.67 | 7.67 | 7.31 | 7.40 | 7.40 | -4.15% | 1,634,877 |
| Oct 9, 2025 | 8.52 | 8.54 | 7.72 | 7.72 | 7.72 | -9.60% | 1,864,329 |
| Oct 8, 2025 | 8.45 | 8.60 | 8.30 | 8.54 | 8.54 | 1.30% | 802,389 |
| Oct 7, 2025 | 8.35 | 8.47 | 8.29 | 8.43 | 8.43 | 1.57% | 1,450,399 |
| Oct 6, 2025 | 8.23 | 8.35 | 8.01 | 8.30 | 8.30 | 0.73% | 744,214 |
| Oct 3, 2025 | 8.01 | 8.25 | 8.00 | 8.24 | 8.24 | 2.62% | 771,912 |
| Oct 2, 2025 | 8.25 | 8.27 | 7.90 | 8.03 | 8.03 | -1.95% | 1,407,515 |
| Oct 1, 2025 | 7.74 | 8.26 | 7.70 | 8.19 | 8.19 | 5.81% | 3,627,646 |
| Sep 30, 2025 | 7.60 | 7.87 | 7.60 | 7.74 | 7.74 | 2.11% | 1,940,337 |
| Sep 29, 2025 | 7.30 | 7.62 | 7.25 | 7.58 | 7.58 | 4.55% | 1,436,029 |
| Sep 26, 2025 | 7.21 | 7.33 | 7.18 | 7.25 | 7.25 | 0.14% | 1,269,239 |
| Sep 25, 2025 | 7.44 | 7.54 | 7.22 | 7.24 | 7.24 | -2.69% | 970,357 |
| Sep 24, 2025 | 7.23 | 7.44 | 7.20 | 7.44 | 7.44 | -0.40% | 963,841 |
| Sep 23, 2025 | 7.36 | 7.60 | 7.36 | 7.47 | 7.47 | 1.49% | 706,081 |
| Sep 22, 2025 | 7.44 | 7.49 | 7.33 | 7.36 | 7.36 | 0.68% | 740,102 |
| Sep 19, 2025 | 7.60 | 7.60 | 7.17 | 7.31 | 7.31 | -1.88% | 21,193,630 |
| Sep 18, 2025 | 7.72 | 7.73 | 7.45 | 7.45 | 7.45 | -4.49% | 1,525,412 |
| Sep 17, 2025 | 7.75 | 7.95 | 7.70 | 7.80 | 7.80 | -1.14% | 1,023,462 |
| Sep 16, 2025 | 7.90 | 7.98 | 7.85 | 7.89 | 7.89 | -1.62% | 1,023,021 |
| Sep 15, 2025 | 8.26 | 8.31 | 7.95 | 8.02 | 8.02 | -1.11% | 902,704 |
| Sep 12, 2025 | 7.90 | 8.11 | 7.85 | 8.11 | 8.11 | -0.86% | 1,130,341 |
| Sep 11, 2025 | 8.30 | 8.35 | 8.15 | 8.18 | 8.18 | -2.27% | 928,694 |
| Sep 10, 2025 | 8.19 | 8.44 | 8.14 | 8.37 | 8.37 | 1.45% | 990,992 |
| Sep 9, 2025 | 8.54 | 8.57 | 8.20 | 8.25 | 8.25 | -1.79% | 1,195,238 |
| Sep 8, 2025 | 8.20 | 8.44 | 8.10 | 8.40 | 8.40 | 2.69% | 1,021,831 |
| Sep 5, 2025 | 8.21 | 8.29 | 8.11 | 8.18 | 8.18 | 1.87% | 890,974 |
| Sep 4, 2025 | 7.70 | 8.06 | 7.65 | 8.03 | 8.03 | 4.29% | 1,245,244 |
| Sep 3, 2025 | 7.60 | 7.77 | 7.58 | 7.70 | 7.70 | 1.58% | 1,207,135 |
| Sep 2, 2025 | 7.80 | 7.86 | 7.53 | 7.58 | 7.58 | -1.30% | 1,091,633 |
| Sep 1, 2025 | 7.84 | 7.95 | 7.43 | 7.68 | 7.68 | -1.16% | 1,790,296 |
| Aug 29, 2025 | 7.50 | 8.07 | 7.49 | 7.77 | 7.77 | 15.11% | 3,095,315 |
| Aug 28, 2025 | 7.15 | 7.21 | 6.73 | 6.75 | 6.75 | -5.20% | 1,171,904 |
| Aug 27, 2025 | 7.00 | 7.12 | 6.96 | 7.12 | 7.12 | 2.15% | 498,281 |
| Aug 26, 2025 | 6.98 | 6.99 | 6.77 | 6.97 | 6.97 | 0.29% | 1,925,386 |
| Aug 25, 2025 | 6.87 | 6.99 | 6.80 | 6.95 | 6.95 | 2.06% | 780,782 |
| Aug 22, 2025 | 6.60 | 6.82 | 6.51 | 6.81 | 6.81 | 1.95% | 570,901 |
| Aug 21, 2025 | 6.57 | 6.85 | 6.55 | 6.68 | 6.68 | 2.93% | 759,652 |
| Aug 20, 2025 | 6.72 | 6.72 | 6.38 | 6.49 | 6.49 | -2.26% | 724,967 |
| Aug 19, 2025 | 6.83 | 6.87 | 6.60 | 6.64 | 6.64 | -2.78% | 453,108 |
| Aug 18, 2025 | 6.65 | 6.88 | 6.64 | 6.83 | 6.83 | 1.04% | 507,222 |
| Aug 15, 2025 | 6.67 | 6.81 | 6.55 | 6.76 | 6.76 | 0.15% | 688,527 |
| Aug 14, 2025 | 6.84 | 6.90 | 6.73 | 6.75 | 6.75 | -1.17% | 626,801 |
| Aug 13, 2025 | 6.82 | 6.88 | 6.74 | 6.83 | 6.83 | 1.04% | 628,823 |
| Aug 12, 2025 | 6.80 | 6.84 | 6.73 | 6.76 | 6.76 | -1.46% | 674,930 |
| Aug 11, 2025 | 6.96 | 7.10 | 6.80 | 6.86 | 6.86 | -1.15% | 550,129 |
| Aug 8, 2025 | 7.24 | 7.28 | 6.85 | 6.94 | 6.94 | -3.61% | 1,848,008 |
| Aug 7, 2025 | 7.39 | 7.52 | 7.05 | 7.20 | 7.20 | -2.31% | 1,846,614 |
| Aug 6, 2025 | 7.10 | 7.39 | 7.01 | 7.37 | 7.37 | 6.35% | 2,300,223 |
| Aug 5, 2025 | 6.74 | 6.93 | 6.59 | 6.93 | 6.93 | 7.94% | 2,300,691 |
| Aug 4, 2025 | 6.40 | 6.44 | 6.20 | 6.42 | 6.42 | -0.16% | 533,457 |
| Aug 1, 2025 | 6.50 | 6.52 | 6.36 | 6.43 | 6.43 | -1.98% | 597,436 |
| Jul 31, 2025 | 6.53 | 6.63 | 6.48 | 6.56 | 6.56 | 1.39% | 826,236 |
| Jul 30, 2025 | 6.30 | 6.48 | 6.26 | 6.47 | 6.47 | 2.70% | 1,064,812 |
| Jul 29, 2025 | 6.05 | 6.30 | 6.02 | 6.30 | 6.30 | 3.62% | 688,308 |
| Jul 28, 2025 | 6.05 | 6.19 | 6.05 | 6.08 | 6.08 | 0.66% | 479,661 |
| Jul 25, 2025 | 6.12 | 6.19 | 5.99 | 6.04 | 6.04 | -1.31% | 475,510 |
| Jul 24, 2025 | 6.20 | 6.22 | 6.11 | 6.12 | 6.12 | -0.81% | 715,634 |
| Jul 23, 2025 | 6.17 | 6.29 | 6.13 | 6.17 | 6.17 | 0.16% | 1,025,687 |
| Jul 22, 2025 | 6.16 | 6.20 | 6.10 | 6.16 | 6.16 | -0.16% | 518,745 |
| Jul 21, 2025 | 6.00 | 6.22 | 5.96 | 6.17 | 6.17 | 2.32% | 681,506 |