Austal Ltd (PK) Historical Data - AUTLF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.043	2.15	2	2.043	1.8675	2190	2.0035997	CS
4	0.033	1.64179104478	2.01	2.043	1.8	1432	1.93902837	CS
12	0.013	0.64039408867	2.03	2.27	1.8	2835	2.09575572	CS
26	0.203	11.0326086957	1.84	2.27	1.39	3750	1.90238662	CS
52	0.678	49.6703296703	1.365	2.27	1.05	5451	1.66312955	CS
156	0.583	39.9315068493	1.46	2.27	1.02	7017	1.50647125	CS
260	-0.557	-21.4230769231	2.6	2.67	1.02	5474	1.55276818	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1728422580	1.75	-0.17	-8.89	1.92	1.92	1.75	3440
1728336420	1.9208	0	0.00	1.9208	1.9208	1.9208	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Austal Ltd (PK) (AUTLF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Austal Ltd (PK) (AUTLF) Historical

Austal Ltd (PK) (AUTLF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free