Austal Ltd (PK) (AUTLF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 15.3846153846 | 1.82 | 2.125 | 1.8 | 6796 | 1.90149358 | CS |
| 4 | 0.55 | 35.4838709677 | 1.55 | 2.125 | 1.39 | 5664 | 1.73157823 | CS |
| 12 | 0.26 | 14.1304347826 | 1.84 | 2.125 | 1.39 | 4307 | 1.68719869 | CS |
| 26 | 0.74 | 54.4117647059 | 1.36 | 2.125 | 1.36 | 7908 | 1.62936407 | CS |
| 52 | 0.88 | 72.131147541 | 1.22 | 2.125 | 1.02 | 5715 | 1.48458853 | CS |
| 156 | 0.76 | 56.7164179104 | 1.34 | 2.125 | 1.02 | 7041 | 1.47403411 | CS |
| 260 | -0.69 | -24.7311827957 | 2.79 | 2.91 | 1.02 | 5517 | 1.53200378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 2.1 | 0.05 | 2.44 | 2.1 | 2.125 | 2.05 | 14814 |
| 1727126940 | 2.05 | 0.1 | 5.13 | 2.05 | 2.05 | 2.05 | 300 |
| 1726867620 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1726781220 | 1.95 | 0.05 | 2.63 | 1.97 | 1.97 | 1.95 | 3800 |
| 1726694460 | 1.9 | 0.08 | 4.40 | 1.86 | 1.9 | 1.8 | 20653 |
| 1726608240 | 1.82 | 0.11 | 6.43 | 1.82 | 1.82 | 1.82 | 2430 |
| 1726521720 | 1.71 | 0.09 | 5.56 | 1.6 | 1.73 | 1.55 | 27200 |
| 1726262940 | 1.62 | 0.15 | 10.20 | 1.62 | 1.62 | 1.62 | 450 |
| 1726176300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1726089900 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1726003500 | 1.47 | 0.08 | 5.76 | 1.55 | 1.55 | 1.47 | 1100 |
| 1725917160 | 1.3899999 | -0.06 | -4.14 | 1.3899999 | 1.3899999 | 1.3899999 | 500 |
| 1725658020 | 1.45 | -0.05 | -3.33 | 1.45 | 1.45 | 1.45 | 500 |
| 1725571440 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1725485040 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 6000 |
| 1725398940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1725053340 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 1000 |
| 1724966760 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1724880360 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 1000 |
| 1724794080 | 1.55 | 0.03 | 1.64 | 1.55 | 1.55 | 1.55 | 8700 |
| 1724707740 | 1.525 | -0.03 | -1.61 | 1.55 | 1.55 | 1.5175 | 2000 |
| 1724448480 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1724362080 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1724275680 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1724189280 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1724102880 | 1.55 | 0 | 0.00 | 1.52 | 1.55 | 1.52 | 2190 |
| 1723843740 | 1.55 | -0.08 | -4.91 | 1.5 | 1.61 | 1.5 | 9525 |
| 1723756860 | 1.6299999 | 0.06 | 3.82 | 1.65 | 1.65 | 1.6299999 | 4790 |
| 1723670820 | 1.57 | -0.08 | -4.85 | 1.55 | 1.57 | 1.55 | 3451 |
| 1723584360 | 1.65 | -0.05 | -2.94 | 1.65 | 1.65 | 1.65 | 5000 |
| 1723498200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1723239000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1723152600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1723066200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1722979800 | 1.7 | 0.09 | 5.59 | 1.7 | 1.7 | 1.7 | 275 |
| 1722893340 | 1.61 | -0.04 | -2.42 | 1.623 | 1.623 | 1.61 | 3290 |
| 1722634140 | 1.65 | -0.09 | -4.90 | 1.65 | 1.65 | 1.65 | 8000 |
| 1722547380 | 1.735 | 0 | 0.00 | 1.735 | 1.735 | 1.735 | 0 |
| 1722460980 | 1.735 | 0 | 0.00 | 1.735 | 1.735 | 1.735 | 0 |
| 1722374580 | 1.735 | 0 | 0.00 | 1.735 | 1.735 | 1.735 | 0 |
| 1722288180 | 1.735 | 0.09 | 5.15 | 1.735 | 1.735 | 1.735 | 100 |
| 1722029100 | 1.65 | -0.04 | -2.37 | 1.65 | 1.65 | 1.65 | 1332 |
| 1721942940 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1721856540 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1721770140 | 1.69 | -0.04 | -2.31 | 1.69 | 1.69 | 1.69 | 225 |
| 1721683380 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1721424180 | 1.73 | -0.02 | -1.14 | 1.73 | 1.73 | 1.73 | 100 |
| 1721337960 | 1.75 | 0.05 | 2.94 | 1.75 | 1.75 | 1.75 | 1000 |
| 1721251320 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 400 |
| 1721164920 | 1.7 | 0.01 | 0.71 | 1.685 | 1.7 | 1.685 | 1200 |
| 1721078940 | 1.688 | -0 | -0.12 | 1.69 | 1.69 | 1.688 | 7350 |
| 1720819200 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1720732800 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1720646400 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1720560000 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1720473600 | 1.69 | -0.01 | -0.59 | 1.84 | 1.84 | 1.69 | 9655 |
| 1720214580 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1720041780 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1719955380 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1719868980 | 1.7 | 0.08 | 4.94 | 1.7 | 1.7 | 1.66 | 164117 |
| 1719609840 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1719523440 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1719437040 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 5523 |
| 1719350880 | 1.62 | 0 | 0.12 | 1.62 | 1.62 | 1.62 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
