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

Get Started

Home
Investing
Stocks
Australia
ASX
Austin Engineering Limited (ANG)
Austin Engineering Limited (ANG) Historical

ANG Austin Engineering Limited

0.52

0.01 (1.96%)

May 10 2024 - Closed

Delayed by 20 minutes

ANG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.52	0.01	1.96%	0.51	0.52	0.51	7,516,422
May 09 2024	0.51	-0.015	-2.86%	0.53	0.53	0.51	6,344,158
May 08 2024	0.525	0.0175	3.45%	0.51	0.53	0.505	912,076
May 07 2024	0.5075	0.0025	0.50%	0.505	0.51	0.50	463,017
May 06 2024	0.505	0.005	1.00%	0.50	0.505	0.49	356,674
May 03 2024	0.50	0.005	1.01%	0.50	0.50	0.49	83,124
May 02 2024	0.495	0.00	0.00%	0.49	0.50	0.49	15,807
May 01 2024	0.495	-0.01	-1.98%	0.505	0.51	0.495	728,416
Apr 30 2024	0.505	0.02	4.12%	0.50	0.505	0.49	439,603
Apr 29 2024	0.485	0.00	0.00%	0.49	0.50	0.485	522,173
Apr 26 2024	0.485	0.00	0.00%	0.48	0.49	0.48	557,983
Apr 24 2024	0.485	0.005	1.04%	0.48	0.49	0.47	218,737
Apr 23 2024	0.48	0.00	0.00%	0.475	0.48	0.46	424,722
Apr 22 2024	0.48	0.005	1.05%	0.47	0.485	0.455	240,780
Apr 19 2024	0.475	-0.02	-4.04%	0.50	0.50	0.455	1,173,969
Apr 18 2024	0.495	-0.0075	-1.49%	0.505	0.505	0.495	184,847
Apr 17 2024	0.5025	0.0275	5.79%	0.49	0.51	0.485	748,413
Apr 16 2024	0.475	-0.01	-2.06%	0.48	0.49	0.475	209,314
Apr 15 2024	0.485	0.00	0.00%	0.48	0.49	0.48	296,297
Apr 12 2024	0.485	0.04	8.99%	0.45	0.485	0.45	3,146,151
Apr 11 2024	0.445	-0.02	-4.30%	0.465	0.465	0.445	642,158
Apr 10 2024	0.465	-0.005	-1.06%	0.4775	0.4775	0.46	289,620
Apr 09 2024	0.47	0.01	2.17%	0.475	0.48	0.47	34,768
Apr 08 2024	0.46	0.00	0.00%	0.46	0.46	0.46	0.00
Apr 05 2024	0.46	0.00	0.00%	0.475	0.48	0.46	1,271,473
Apr 04 2024	0.46	-0.01	-2.13%	0.48	0.48	0.46	188,544
Apr 03 2024	0.47	-0.01	-2.08%	0.48	0.485	0.47	294,874
Apr 02 2024	0.48	0.00	0.00%	0.49	0.49	0.48	123,585
Mar 28 2024	0.48	-0.015	-3.03%	0.485	0.495	0.47	595,461
Mar 27 2024	0.495	0.02	4.21%	0.48	0.50	0.475	2,704,669
Mar 26 2024	0.475	-0.005	-1.04%	0.48	0.49	0.475	433,684
Mar 25 2024	0.48	0.0225	4.92%	0.4675	0.49	0.465	234,519
Mar 22 2024	0.4575	-0.0125	-2.66%	0.46	0.465	0.44	362,914
Mar 21 2024	0.47	0.01	2.17%	0.465	0.48	0.4575	532,748
Mar 20 2024	0.46	-0.0325	-6.60%	0.49	0.49	0.455	339,283
Mar 19 2024	0.4925	0.0375	8.24%	0.48	0.495	0.475	735,242
Mar 18 2024	0.455	-0.02	-4.21%	0.48	0.49	0.455	1,404,684
Mar 15 2024	0.475	0.005	1.06%	0.47	0.49	0.46	784,490
Mar 14 2024	0.47	0.00	0.00%	0.47	0.475	0.465	407,098
Mar 13 2024	0.47	0.025	5.62%	0.455	0.47	0.455	1,758,266
Mar 12 2024	0.445	-0.015	-3.26%	0.465	0.465	0.425	682,985
Mar 11 2024	0.46	0.015	3.37%	0.455	0.47	0.4525	3,834,415
Mar 08 2024	0.445	-0.005	-1.11%	0.45	0.46	0.445	1,709,081
Mar 07 2024	0.45	0.04	9.76%	0.42	0.465	0.415	3,542,806
Mar 06 2024	0.41	0.00	0.00%	0.415	0.415	0.405	177,729
Mar 05 2024	0.41	0.005	1.23%	0.415	0.415	0.40	302,140
Mar 04 2024	0.405	-0.005	-1.22%	0.405	0.415	0.405	173,986
Mar 01 2024	0.41	0.0075	1.86%	0.41	0.415	0.4025	511,544
Feb 29 2024	0.4025	0.0025	0.63%	0.405	0.405	0.3975	431,507
Feb 28 2024	0.40	-0.01	-2.44%	0.41	0.42	0.395	500,063
Feb 27 2024	0.41	-0.005	-1.20%	0.44	0.44	0.39	2,013,052
Feb 26 2024	0.415	0.005	1.22%	0.42	0.445	0.40	473,332
Feb 23 2024	0.41	0.00	0.00%	0.405	0.41	0.40	113,125
Feb 22 2024	0.41	0.02	5.13%	0.387	0.41	0.385	1,777,057
Feb 21 2024	0.39	0.00	0.00%	0.39	0.395	0.39	56,485
Feb 20 2024	0.39	0.01	2.63%	0.375	0.395	0.375	218,000
Feb 19 2024	0.38	0.005	1.33%	0.375	0.3825	0.375	105,651
Feb 16 2024	0.375	-0.005	-1.32%	0.385	0.39	0.375	351,736
Feb 15 2024	0.38	-0.005	-1.30%	0.39	0.39	0.38	40,032
Feb 14 2024	0.385	0.00	0.00%	0.385	0.39	0.385	47,522
Feb 13 2024	0.385	0.00	0.00%	0.3875	0.39	0.385	22,455
Feb 12 2024	0.385	-0.005	-1.28%	0.39	0.39	0.38	64,679

Austin Engineering

Delayed Upgrade Clock