Austal Limited (ASX:ASB)
Australia
· Delayed Price · Currency is AUD 4.290
-0.210 (-4.67%)
Apr 28, 2026, 4:12 PM AEST
Austal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.55 | 4.59 | 4.28 | 4.29 | 4.29 | -4.67% | 1,887,488 |
| Apr 27, 2026 | 4.55 | 4.63 | 4.48 | 4.50 | 4.50 | -2.60% | 1,022,912 |
| Apr 24, 2026 | 4.45 | 4.64 | 4.40 | 4.62 | 4.62 | 4.29% | 1,767,162 |
| Apr 23, 2026 | 4.49 | 4.70 | 4.40 | 4.43 | 4.43 | -4.53% | 2,107,829 |
| Apr 22, 2026 | 4.56 | 4.85 | 4.56 | 4.64 | 4.64 | 0.87% | 1,794,600 |
| Apr 21, 2026 | 4.59 | 4.64 | 4.53 | 4.60 | 4.60 | 0.22% | 763,385 |
| Apr 20, 2026 | 4.72 | 4.78 | 4.57 | 4.59 | 4.59 | -0.86% | 1,594,168 |
| Apr 17, 2026 | 4.61 | 4.65 | 4.45 | 4.63 | 4.63 | - | 1,518,691 |
| Apr 16, 2026 | 4.58 | 4.74 | 4.50 | 4.63 | 4.63 | 2.89% | 1,954,243 |
| Apr 15, 2026 | 4.75 | 4.84 | 4.50 | 4.50 | 4.50 | -3.64% | 1,393,360 |
| Apr 14, 2026 | 4.62 | 4.77 | 4.61 | 4.67 | 4.67 | 3.55% | 1,567,832 |
| Apr 13, 2026 | 4.56 | 4.69 | 4.48 | 4.51 | 4.51 | -4.04% | 843,347 |
| Apr 10, 2026 | 4.63 | 4.71 | 4.57 | 4.70 | 4.70 | 1.08% | 816,273 |
| Apr 9, 2026 | 4.72 | 4.77 | 4.59 | 4.65 | 4.65 | -2.72% | 944,864 |
| Apr 8, 2026 | 4.63 | 4.80 | 4.58 | 4.78 | 4.78 | 5.99% | 1,911,036 |
| Apr 7, 2026 | 4.66 | 4.67 | 4.49 | 4.51 | 4.51 | -0.22% | 2,288,767 |
| Apr 2, 2026 | 4.74 | 4.88 | 4.47 | 4.52 | 4.52 | -3.83% | 2,332,778 |
| Apr 1, 2026 | 4.85 | 4.99 | 4.62 | 4.70 | 4.70 | -1.47% | 1,866,381 |
| Mar 31, 2026 | 4.74 | 4.88 | 4.67 | 4.77 | 4.77 | -1.04% | 1,610,116 |
| Mar 30, 2026 | 4.71 | 4.86 | 4.68 | 4.82 | 4.82 | 0.21% | 1,323,179 |
| Mar 27, 2026 | 4.70 | 4.82 | 4.67 | 4.81 | 4.81 | -0.82% | 1,622,915 |
| Mar 26, 2026 | 4.87 | 5.15 | 4.80 | 4.85 | 4.85 | -1.02% | 2,573,866 |
| Mar 25, 2026 | 4.68 | 4.90 | 4.56 | 4.90 | 4.90 | 5.60% | 1,658,548 |
| Mar 24, 2026 | 4.86 | 4.86 | 4.62 | 4.64 | 4.64 | -0.85% | 819,512 |
| Mar 23, 2026 | 4.53 | 4.69 | 4.47 | 4.68 | 4.68 | 0.21% | 1,178,229 |
| Mar 20, 2026 | 4.79 | 4.84 | 4.65 | 4.67 | 4.67 | -2.51% | 3,271,786 |
| Mar 19, 2026 | 4.64 | 4.82 | 4.47 | 4.79 | 4.79 | -3.82% | 3,166,527 |
| Mar 18, 2026 | 4.92 | 4.99 | 4.79 | 4.98 | 4.98 | 4.62% | 2,017,913 |
| Mar 17, 2026 | 4.76 | 4.83 | 4.71 | 4.76 | 4.76 | -1.04% | 1,072,033 |
| Mar 16, 2026 | 4.80 | 4.87 | 4.74 | 4.81 | 4.81 | -1.03% | 854,516 |
| Mar 13, 2026 | 4.87 | 4.90 | 4.75 | 4.86 | 4.86 | 0.21% | 1,180,121 |
| Mar 12, 2026 | 4.93 | 5.08 | 4.85 | 4.85 | 4.85 | -1.62% | 2,567,214 |
| Mar 11, 2026 | 5.10 | 5.10 | 4.83 | 4.93 | 4.93 | -4.27% | 2,363,539 |
| Mar 10, 2026 | 5.03 | 5.16 | 4.96 | 5.15 | 5.15 | 3.21% | 1,544,605 |
| Mar 9, 2026 | 5.25 | 5.27 | 4.89 | 4.99 | 4.99 | -5.31% | 1,839,873 |
| Mar 6, 2026 | 5.09 | 5.34 | 5.03 | 5.27 | 5.27 | 2.73% | 1,365,397 |
| Mar 5, 2026 | 5.17 | 5.25 | 5.09 | 5.13 | 5.13 | 1.58% | 1,326,695 |
| Mar 4, 2026 | 5.05 | 5.22 | 4.91 | 5.05 | 5.05 | -2.13% | 2,145,895 |
| Mar 3, 2026 | 5.24 | 5.24 | 5.03 | 5.16 | 5.16 | -3.73% | 2,405,744 |
| Mar 2, 2026 | 5.26 | 5.42 | 5.20 | 5.36 | 5.36 | 3.68% | 1,729,975 |
| Feb 27, 2026 | 5.20 | 5.34 | 5.09 | 5.17 | 5.17 | 0.98% | 2,860,973 |
| Feb 26, 2026 | 5.33 | 5.37 | 5.04 | 5.12 | 5.12 | 3.85% | 4,267,967 |
| Feb 25, 2026 | 5.15 | 5.17 | 4.85 | 4.93 | 4.93 | 0.41% | 2,658,654 |
| Feb 24, 2026 | 5.46 | 5.53 | 4.89 | 4.91 | 4.91 | -12.48% | 3,504,895 |
| Feb 23, 2026 | 6.23 | 6.31 | 5.45 | 5.61 | 5.61 | -10.95% | 7,048,049 |
| Feb 20, 2026 | 6.32 | 6.42 | 6.19 | 6.30 | 6.30 | 5.53% | 2,107,595 |
| Feb 19, 2026 | 5.95 | 6.03 | 5.83 | 5.97 | 5.97 | 2.23% | 1,612,439 |
| Feb 18, 2026 | 5.87 | 6.30 | 5.74 | 5.84 | 5.84 | - | 2,219,524 |
| Feb 17, 2026 | 5.67 | 5.97 | 5.60 | 5.84 | 5.84 | 0.34% | 2,071,053 |
| Feb 16, 2026 | 5.24 | 5.97 | 5.11 | 5.82 | 5.82 | 19.51% | 4,535,511 |
| Feb 13, 2026 | 5.51 | 5.52 | 4.51 | 4.87 | 4.87 | -22.82% | 9,549,942 |
| Feb 12, 2026 | 6.33 | 6.42 | 6.24 | 6.31 | 6.31 | -2.92% | 807,450 |
| Feb 11, 2026 | 6.54 | 6.56 | 6.24 | 6.50 | 6.50 | -0.31% | 721,211 |
| Feb 10, 2026 | 6.26 | 6.59 | 6.20 | 6.52 | 6.52 | 5.50% | 1,990,197 |
| Feb 9, 2026 | 5.79 | 6.22 | 5.79 | 6.18 | 6.18 | 7.85% | 1,675,728 |
| Feb 6, 2026 | 5.96 | 5.97 | 5.66 | 5.73 | 5.73 | -5.91% | 1,197,927 |
| Feb 5, 2026 | 6.39 | 6.39 | 6.03 | 6.09 | 6.09 | -5.73% | 1,264,716 |
| Feb 4, 2026 | 6.88 | 6.88 | 6.43 | 6.46 | 6.46 | -6.10% | 915,516 |
| Feb 3, 2026 | 7.01 | 7.06 | 6.86 | 6.88 | 6.88 | -1.15% | 838,997 |
| Feb 2, 2026 | 6.94 | 7.08 | 6.89 | 6.96 | 6.96 | -0.29% | 1,327,580 |
| Jan 30, 2026 | 7.35 | 7.35 | 6.96 | 6.98 | 6.98 | -4.51% | 1,094,110 |
| Jan 29, 2026 | 7.46 | 7.47 | 7.28 | 7.31 | 7.31 | -2.79% | 448,328 |
| Jan 28, 2026 | 7.50 | 7.64 | 7.44 | 7.52 | 7.52 | - | 614,161 |
| Jan 27, 2026 | 7.57 | 7.61 | 7.38 | 7.52 | 7.52 | -1.57% | 991,981 |
| Jan 23, 2026 | 7.73 | 7.84 | 7.59 | 7.64 | 7.64 | -2.68% | 1,016,418 |
| Jan 22, 2026 | 7.75 | 7.94 | 7.65 | 7.85 | 7.85 | -1.38% | 840,642 |
| Jan 21, 2026 | 8.16 | 8.16 | 7.87 | 7.96 | 7.96 | -1.12% | 1,319,289 |
| Jan 20, 2026 | 8.55 | 8.62 | 7.99 | 8.05 | 8.05 | -5.85% | 1,254,350 |
| Jan 19, 2026 | 8.68 | 8.71 | 8.51 | 8.55 | 8.55 | -1.72% | 829,906 |
| Jan 16, 2026 | 8.74 | 8.76 | 8.66 | 8.70 | 8.70 | -0.11% | 4,043,735 |
| Jan 15, 2026 | 8.74 | 8.76 | 8.44 | 8.71 | 8.71 | -0.57% | 1,904,575 |
| Jan 14, 2026 | 8.73 | 8.78 | 8.63 | 8.76 | 8.76 | 0.34% | 2,396,306 |
| Jan 13, 2026 | 8.20 | 8.82 | 8.17 | 8.73 | 8.73 | 6.72% | 1,382,564 |
| Jan 12, 2026 | 8.14 | 8.18 | 7.98 | 8.18 | 8.18 | 1.49% | 750,883 |
| Jan 9, 2026 | 7.92 | 8.11 | 7.90 | 8.06 | 8.06 | 3.33% | 1,643,881 |
| Jan 8, 2026 | 7.60 | 7.86 | 7.50 | 7.80 | 7.80 | 5.55% | 1,235,644 |
| Jan 7, 2026 | 7.17 | 7.52 | 7.16 | 7.39 | 7.39 | 2.92% | 671,125 |
| Jan 6, 2026 | 6.71 | 7.23 | 6.63 | 7.18 | 7.18 | 8.30% | 1,130,003 |
| Jan 5, 2026 | 6.78 | 6.81 | 6.61 | 6.63 | 6.63 | -2.21% | 368,750 |
| Jan 2, 2026 | 6.72 | 6.82 | 6.65 | 6.78 | 6.78 | 1.35% | 391,229 |
| Dec 31, 2025 | 6.72 | 6.74 | 6.58 | 6.69 | 6.69 | 0.15% | 250,787 |
| Dec 30, 2025 | 6.71 | 6.74 | 6.62 | 6.68 | 6.68 | - | 488,839 |
| Dec 29, 2025 | 6.83 | 6.83 | 6.58 | 6.68 | 6.68 | -2.20% | 498,522 |
| Dec 24, 2025 | 6.94 | 6.96 | 6.75 | 6.83 | 6.83 | -2.57% | 485,644 |
| Dec 23, 2025 | 6.65 | 7.03 | 6.62 | 7.01 | 7.01 | 6.37% | 1,154,963 |
| Dec 22, 2025 | 6.63 | 6.69 | 6.44 | 6.59 | 6.59 | -0.15% | 1,189,492 |
| Dec 19, 2025 | 6.53 | 6.67 | 6.28 | 6.60 | 6.60 | 5.77% | 2,206,993 |
| Dec 18, 2025 | 5.81 | 6.26 | 5.78 | 6.24 | 6.24 | 5.05% | 1,656,653 |
| Dec 17, 2025 | 6.58 | 6.66 | 5.63 | 5.94 | 5.94 | -11.48% | 2,486,596 |
| Dec 16, 2025 | 6.50 | 6.73 | 6.41 | 6.71 | 6.71 | 2.44% | 2,307,818 |
| Dec 15, 2025 | 6.23 | 6.63 | 6.05 | 6.55 | 6.55 | 5.14% | 994,807 |
| Dec 12, 2025 | 6.60 | 6.60 | 5.95 | 6.23 | 6.23 | -2.96% | 1,810,444 |
| Dec 11, 2025 | 6.73 | 6.85 | 6.40 | 6.42 | 6.42 | -3.89% | 726,195 |
| Dec 10, 2025 | 6.70 | 6.84 | 6.61 | 6.68 | 6.68 | 0.45% | 595,942 |
| Dec 9, 2025 | 6.41 | 6.72 | 6.41 | 6.65 | 6.65 | 3.74% | 2,936,149 |
| Dec 8, 2025 | 6.48 | 6.49 | 6.23 | 6.41 | 6.41 | -1.69% | 1,028,668 |
| 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 |