Austal Limited ASB

ASX · Australia · Producer Manufacturing

AUD 4.34+0.03 (+0.58%)

Market open· Oct 2, 2026, 4:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 4.34	+0.70%	AUD 4.33	AUD 4.39	AUD 4.31	281.32K
2026-10-01	AUD 4.31	-4.01%	AUD 4.40	AUD 4.45	AUD 4.30	1.20M
2026-09-30	AUD 4.49	+5.65%	AUD 4.30	AUD 4.57	AUD 4.30	2.16M
2026-09-29	AUD 4.25	-0.70%	AUD 4.31	AUD 4.34	AUD 4.22	1.00M
2026-09-28	AUD 4.28	-3.17%	AUD 4.42	AUD 4.50	AUD 4.22	1.74M
2026-09-25	AUD 4.42	-2.86%	AUD 4.55	AUD 4.56	AUD 4.40	628.87K
2026-09-24	AUD 4.55	+0.89%	AUD 4.45	AUD 4.58	AUD 4.41	1.13M
2026-09-23	AUD 4.51	-0.88%	AUD 4.55	AUD 4.57	AUD 4.49	1.05M
2026-09-22	AUD 4.55	+0.22%	AUD 4.54	AUD 4.61	AUD 4.48	969.78K
2026-09-21	AUD 4.54	-2.16%	AUD 4.57	AUD 4.64	AUD 4.53	957.14K
2026-09-18	AUD 4.64	+1.09%	AUD 4.57	AUD 4.70	AUD 4.57	3.44M
2026-09-17	AUD 4.59	+5.76%	AUD 4.42	AUD 4.68	AUD 4.36	2.45M
2026-09-16	AUD 4.34	+4.08%	AUD 4.18	AUD 4.34	AUD 4.18	1.38M
2026-09-15	AUD 4.17	-4.79%	AUD 4.47	AUD 4.47	AUD 4.15	2.52M
2026-09-14	AUD 4.38	+0.46%	AUD 4.36	AUD 4.48	AUD 4.36	1.26M
2026-09-11	AUD 4.36	-0.46%	AUD 4.31	AUD 4.40	AUD 4.26	2.11M
2026-09-10	AUD 4.38	-6.01%	AUD 4.54	AUD 4.60	AUD 4.37	4.17M
2026-09-09	AUD 4.66	+7.13%	AUD 4.74	AUD 4.74	AUD 4.48	3.80M
2026-09-08	AUD 4.35	-1.58%	AUD 4.38	AUD 4.44	AUD 4.32	2.10M
2026-09-07	AUD 4.42	+2.08%	AUD 4.40	AUD 4.61	AUD 4.39	4.61M
2026-09-04	AUD 4.33	+1.17%	AUD 4.26	AUD 4.41	AUD 4.22	3.69M
2026-09-03	AUD 4.28	+2.15%	AUD 4.24	AUD 4.34	AUD 4.04	3.20M
2026-09-02	AUD 4.19	-4.12%	AUD 4.34	AUD 4.38	AUD 4.15	2.29M
2026-09-01	AUD 4.37	+5.56%	AUD 4.39	AUD 4.58	AUD 4.12	3.98M
2026-08-31	AUD 4.14	+0.98%	AUD 4.05	AUD 4.30	AUD 3.92	5.07M
2026-08-28	AUD 4.10	-0.24%	AUD 4.06	AUD 4.20	AUD 4.06	1.92M
2026-08-27	AUD 4.11	-2.38%	AUD 4.15	AUD 4.24	AUD 4.11	1.57M
2026-08-26	AUD 4.21	-0.94%	AUD 4.25	AUD 4.27	AUD 4.13	1.37M
2026-08-25	AUD 4.25	+1.19%	AUD 4.15	AUD 4.27	AUD 4.15	1.62M
2026-08-24	AUD 4.20	+1.45%	AUD 4.00	AUD 4.31	AUD 3.93	2.76M
2026-08-21	AUD 4.14	-2.82%	AUD 4.23	AUD 4.34	AUD 4.09	2.06M
2026-08-20	AUD 4.26	-0.70%	AUD 4.30	AUD 4.37	AUD 4.24	1.93M
2026-08-19	AUD 4.29	+1.42%	AUD 4.21	AUD 4.31	AUD 4.17	1.87M
2026-08-18	AUD 4.23	-2.53%	AUD 4.26	AUD 4.30	AUD 4.16	1.52M
2026-08-17	AUD 4.34	-0.46%	AUD 4.45	AUD 4.60	AUD 4.27	5.95M
2026-08-14	AUD 4.36	+5.57%	AUD 4.13	AUD 4.39	AUD 4.01	4.99M
2026-08-13	AUD 4.13	-6.77%	AUD 4.50	AUD 4.61	AUD 4.05	4.04M
2026-08-12	AUD 4.43	-1.77%	AUD 4.65	AUD 4.77	AUD 4.31	7.84M
2026-08-11	AUD 4.51	+17.45%	AUD 4.00	AUD 4.59	AUD 4.00	10.31M
2026-08-10	AUD 3.84	0.00%	AUD 3.84	AUD 3.84	AUD 3.84	0
2026-08-07	AUD 3.84	0.00%	AUD 3.84	AUD 3.84	AUD 3.84	0
2026-08-06	AUD 3.84	+1.05%	AUD 3.78	AUD 3.87	AUD 3.76	644.86K
2026-08-05	AUD 3.80	+4.40%	AUD 3.72	AUD 3.86	AUD 3.66	1.94M
2026-08-04	AUD 3.64	-0.27%	AUD 3.70	AUD 3.75	AUD 3.55	2.21M
2026-08-03	AUD 3.65	+1.11%	AUD 3.59	AUD 3.65	AUD 3.55	1.24M
2026-07-31	AUD 3.61	+2.27%	AUD 3.62	AUD 3.65	AUD 3.55	1.53M
2026-07-30	AUD 3.53	-0.84%	AUD 3.49	AUD 3.59	AUD 3.45	1.20M
2026-07-29	AUD 3.56	-2.73%	AUD 3.54	AUD 3.65	AUD 3.48	1.57M
2026-07-28	AUD 3.66	-3.43%	AUD 3.84	AUD 3.84	AUD 3.60	1.19M
2026-07-27	AUD 3.79	-2.07%	AUD 3.95	AUD 3.95	AUD 3.68	1.13M
2026-07-24	AUD 3.87	+2.38%	AUD 3.79	AUD 4.00	AUD 3.73	2.33M
2026-07-23	AUD 3.78	+1.61%	AUD 3.71	AUD 3.87	AUD 3.71	2.32M
2026-07-22	AUD 3.72	+5.68%	AUD 3.50	AUD 3.75	AUD 3.47	1.69M
2026-07-21	AUD 3.52	+3.83%	AUD 3.39	AUD 3.54	AUD 3.35	3.74M
2026-07-20	AUD 3.39	-0.59%	AUD 3.46	AUD 3.46	AUD 3.33	908.33K
2026-07-17	AUD 3.41	-3.94%	AUD 3.51	AUD 3.52	AUD 3.38	1.40M
2026-07-16	AUD 3.55	+0.57%	AUD 3.51	AUD 3.57	AUD 3.47	1.34M
2026-07-15	AUD 3.53	0.00%	AUD 3.52	AUD 3.64	AUD 3.44	1.61M
2026-07-14	AUD 3.53	-0.28%	AUD 3.53	AUD 3.54	AUD 3.42	1.03M
2026-07-13	AUD 3.54	-4.84%	AUD 3.72	AUD 3.74	AUD 3.48	2.17M
2026-07-10	AUD 3.72	-5.34%	AUD 3.93	AUD 3.96	AUD 3.68	1.87M
2026-07-09	AUD 3.93	+2.61%	AUD 3.78	AUD 3.95	AUD 3.72	3.14M
2026-07-08	AUD 3.83	-6.36%	AUD 4.05	AUD 4.08	AUD 3.82	2.29M
2026-07-07	AUD 4.09	+1.24%	AUD 4.08	AUD 4.13	AUD 4.00	2.22M
2026-07-06	AUD 4.04	-3.58%	AUD 4.15	AUD 4.16	AUD 3.97	1.22M
2026-07-03	AUD 4.19	+2.44%	AUD 4.18	AUD 4.22	AUD 4.07	661.99K
2026-07-02	AUD 4.09	-3.54%	AUD 4.16	AUD 4.23	AUD 4.02	1.28M
2026-07-01	AUD 4.24	+4.69%	AUD 4.15	AUD 4.36	AUD 4.12	1.88M
2026-06-30	AUD 4.05	+1.25%	AUD 4.00	AUD 4.14	AUD 3.98	1.61M
2026-06-29	AUD 4.00	-2.68%	AUD 4.20	AUD 4.20	AUD 3.70	5.58M
2026-06-26	AUD 4.11	0.00%	AUD 4.12	AUD 4.15	AUD 3.98	1.13M
2026-06-25	AUD 4.11	-2.61%	AUD 4.22	AUD 4.24	AUD 4.09	803.47K
2026-06-24	AUD 4.22	-2.99%	AUD 4.38	AUD 4.38	AUD 4.15	1.07M
2026-06-23	AUD 4.35	-2.47%	AUD 4.43	AUD 4.58	AUD 4.33	2.06M
2026-06-22	AUD 4.46	+1.83%	AUD 4.38	AUD 4.52	AUD 4.38	1.25M
2026-06-19	AUD 4.38	-2.01%	AUD 4.44	AUD 4.47	AUD 4.31	2.69M
2026-06-18	AUD 4.47	-0.67%	AUD 4.45	AUD 4.62	AUD 4.37	2.83M
2026-06-17	AUD 4.50	+4.17%	AUD 4.35	AUD 4.58	AUD 4.31	3.39M
2026-06-16	AUD 4.32	+1.17%	AUD 4.23	AUD 4.48	AUD 4.22	2.32M
2026-06-15	AUD 4.27	+4.15%	AUD 4.04	AUD 4.30	AUD 3.97	1.61M
2026-06-12	AUD 4.10	+6.49%	AUD 3.98	AUD 4.12	AUD 3.94	1.38M
2026-06-11	AUD 3.85	-2.04%	AUD 3.86	AUD 3.90	AUD 3.74	1.68M
2026-06-10	AUD 3.93	-2.00%	AUD 4.01	AUD 4.07	AUD 3.88	1.49M
2026-06-09	AUD 4.01	+0.75%	AUD 3.95	AUD 4.05	AUD 3.92	1.38M
2026-06-05	AUD 3.98	-0.75%	AUD 4.04	AUD 4.08	AUD 3.94	1.44M
2026-06-04	AUD 4.01	+2.82%	AUD 3.90	AUD 4.02	AUD 3.80	1.31M
2026-06-03	AUD 3.90	-2.01%	AUD 4.00	AUD 4.00	AUD 3.79	1.80M
2026-06-02	AUD 3.98	+0.51%	AUD 3.88	AUD 4.00	AUD 3.81	1.61M
2026-06-01	AUD 3.96	-1.49%	AUD 4.05	AUD 4.05	AUD 3.89	1.12M
2026-05-29	AUD 4.02	+2.55%	AUD 4.06	AUD 4.16	AUD 3.97	2.52M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 4.34	+0.70%	AUD 4.33	AUD 4.39	AUD 4.31	281.32K
2026-10-01	AUD 4.31	-4.01%	AUD 4.40	AUD 4.45	AUD 4.30	1.20M
2026-09-30	AUD 4.49	+5.65%	AUD 4.30	AUD 4.57	AUD 4.30	2.16M
2026-09-29	AUD 4.25	-0.70%	AUD 4.31	AUD 4.34	AUD 4.22	1.00M
2026-09-28	AUD 4.28	-3.17%	AUD 4.42	AUD 4.50	AUD 4.22	1.74M
2026-09-25	AUD 4.42	-2.86%	AUD 4.55	AUD 4.56	AUD 4.40	628.87K
2026-09-24	AUD 4.55	+0.89%	AUD 4.45	AUD 4.58	AUD 4.41	1.13M
2026-09-23	AUD 4.51	-0.88%	AUD 4.55	AUD 4.57	AUD 4.49	1.05M
2026-09-22	AUD 4.55	+0.22%	AUD 4.54	AUD 4.61	AUD 4.48	969.78K
2026-09-21	AUD 4.54	-2.16%	AUD 4.57	AUD 4.64	AUD 4.53	957.14K
2026-09-18	AUD 4.64	+1.09%	AUD 4.57	AUD 4.70	AUD 4.57	3.44M
2026-09-17	AUD 4.59	+5.76%	AUD 4.42	AUD 4.68	AUD 4.36	2.45M
2026-09-16	AUD 4.34	+4.08%	AUD 4.18	AUD 4.34	AUD 4.18	1.38M
2026-09-15	AUD 4.17	-4.79%	AUD 4.47	AUD 4.47	AUD 4.15	2.52M
2026-09-14	AUD 4.38	+0.46%	AUD 4.36	AUD 4.48	AUD 4.36	1.26M
2026-09-11	AUD 4.36	-0.46%	AUD 4.31	AUD 4.40	AUD 4.26	2.11M
2026-09-10	AUD 4.38	-6.01%	AUD 4.54	AUD 4.60	AUD 4.37	4.17M
2026-09-09	AUD 4.66	+7.13%	AUD 4.74	AUD 4.74	AUD 4.48	3.80M
2026-09-08	AUD 4.35	-1.58%	AUD 4.38	AUD 4.44	AUD 4.32	2.10M
2026-09-07	AUD 4.42	+2.08%	AUD 4.40	AUD 4.61	AUD 4.39	4.61M
2026-09-04	AUD 4.33	+1.17%	AUD 4.26	AUD 4.41	AUD 4.22	3.69M
2026-09-03	AUD 4.28	+2.15%	AUD 4.24	AUD 4.34	AUD 4.04	3.20M
2026-09-02	AUD 4.19	-4.12%	AUD 4.34	AUD 4.38	AUD 4.15	2.29M
2026-09-01	AUD 4.37	+5.56%	AUD 4.39	AUD 4.58	AUD 4.12	3.98M
2026-08-31	AUD 4.14	+0.98%	AUD 4.05	AUD 4.30	AUD 3.92	5.07M
2026-08-28	AUD 4.10	-0.24%	AUD 4.06	AUD 4.20	AUD 4.06	1.92M
2026-08-27	AUD 4.11	-2.38%	AUD 4.15	AUD 4.24	AUD 4.11	1.57M
2026-08-26	AUD 4.21	-0.94%	AUD 4.25	AUD 4.27	AUD 4.13	1.37M
2026-08-25	AUD 4.25	+1.19%	AUD 4.15	AUD 4.27	AUD 4.15	1.62M
2026-08-24	AUD 4.20	+1.45%	AUD 4.00	AUD 4.31	AUD 3.93	2.76M
2026-08-21	AUD 4.14	-2.82%	AUD 4.23	AUD 4.34	AUD 4.09	2.06M
2026-08-20	AUD 4.26	-0.70%	AUD 4.30	AUD 4.37	AUD 4.24	1.93M
2026-08-19	AUD 4.29	+1.42%	AUD 4.21	AUD 4.31	AUD 4.17	1.87M
2026-08-18	AUD 4.23	-2.53%	AUD 4.26	AUD 4.30	AUD 4.16	1.52M
2026-08-17	AUD 4.34	-0.46%	AUD 4.45	AUD 4.60	AUD 4.27	5.95M
2026-08-14	AUD 4.36	+5.57%	AUD 4.13	AUD 4.39	AUD 4.01	4.99M
2026-08-13	AUD 4.13	-6.77%	AUD 4.50	AUD 4.61	AUD 4.05	4.04M
2026-08-12	AUD 4.43	-1.77%	AUD 4.65	AUD 4.77	AUD 4.31	7.84M
2026-08-11	AUD 4.51	+17.45%	AUD 4.00	AUD 4.59	AUD 4.00	10.31M
2026-08-10	AUD 3.84	0.00%	AUD 3.84	AUD 3.84	AUD 3.84	0
2026-08-07	AUD 3.84	0.00%	AUD 3.84	AUD 3.84	AUD 3.84	0
2026-08-06	AUD 3.84	+1.05%	AUD 3.78	AUD 3.87	AUD 3.76	644.86K
2026-08-05	AUD 3.80	+4.40%	AUD 3.72	AUD 3.86	AUD 3.66	1.94M
2026-08-04	AUD 3.64	-0.27%	AUD 3.70	AUD 3.75	AUD 3.55	2.21M
2026-08-03	AUD 3.65	+1.11%	AUD 3.59	AUD 3.65	AUD 3.55	1.24M
2026-07-31	AUD 3.61	+2.27%	AUD 3.62	AUD 3.65	AUD 3.55	1.53M
2026-07-30	AUD 3.53	-0.84%	AUD 3.49	AUD 3.59	AUD 3.45	1.20M
2026-07-29	AUD 3.56	-2.73%	AUD 3.54	AUD 3.65	AUD 3.48	1.57M
2026-07-28	AUD 3.66	-3.43%	AUD 3.84	AUD 3.84	AUD 3.60	1.19M
2026-07-27	AUD 3.79	-2.07%	AUD 3.95	AUD 3.95	AUD 3.68	1.13M
2026-07-24	AUD 3.87	+2.38%	AUD 3.79	AUD 4.00	AUD 3.73	2.33M
2026-07-23	AUD 3.78	+1.61%	AUD 3.71	AUD 3.87	AUD 3.71	2.32M
2026-07-22	AUD 3.72	+5.68%	AUD 3.50	AUD 3.75	AUD 3.47	1.69M
2026-07-21	AUD 3.52	+3.83%	AUD 3.39	AUD 3.54	AUD 3.35	3.74M
2026-07-20	AUD 3.39	-0.59%	AUD 3.46	AUD 3.46	AUD 3.33	908.33K
2026-07-17	AUD 3.41	-3.94%	AUD 3.51	AUD 3.52	AUD 3.38	1.40M
2026-07-16	AUD 3.55	+0.57%	AUD 3.51	AUD 3.57	AUD 3.47	1.34M
2026-07-15	AUD 3.53	0.00%	AUD 3.52	AUD 3.64	AUD 3.44	1.61M
2026-07-14	AUD 3.53	-0.28%	AUD 3.53	AUD 3.54	AUD 3.42	1.03M
2026-07-13	AUD 3.54	-4.84%	AUD 3.72	AUD 3.74	AUD 3.48	2.17M
2026-07-10	AUD 3.72	-5.34%	AUD 3.93	AUD 3.96	AUD 3.68	1.87M
2026-07-09	AUD 3.93	+2.61%	AUD 3.78	AUD 3.95	AUD 3.72	3.14M
2026-07-08	AUD 3.83	-6.36%	AUD 4.05	AUD 4.08	AUD 3.82	2.29M
2026-07-07	AUD 4.09	+1.24%	AUD 4.08	AUD 4.13	AUD 4.00	2.22M
2026-07-06	AUD 4.04	-3.58%	AUD 4.15	AUD 4.16	AUD 3.97	1.22M
2026-07-03	AUD 4.19	+2.44%	AUD 4.18	AUD 4.22	AUD 4.07	661.99K
2026-07-02	AUD 4.09	-3.54%	AUD 4.16	AUD 4.23	AUD 4.02	1.28M
2026-07-01	AUD 4.24	+4.69%	AUD 4.15	AUD 4.36	AUD 4.12	1.88M
2026-06-30	AUD 4.05	+1.25%	AUD 4.00	AUD 4.14	AUD 3.98	1.61M
2026-06-29	AUD 4.00	-2.68%	AUD 4.20	AUD 4.20	AUD 3.70	5.58M
2026-06-26	AUD 4.11	0.00%	AUD 4.12	AUD 4.15	AUD 3.98	1.13M
2026-06-25	AUD 4.11	-2.61%	AUD 4.22	AUD 4.24	AUD 4.09	803.47K
2026-06-24	AUD 4.22	-2.99%	AUD 4.38	AUD 4.38	AUD 4.15	1.07M
2026-06-23	AUD 4.35	-2.47%	AUD 4.43	AUD 4.58	AUD 4.33	2.06M
2026-06-22	AUD 4.46	+1.83%	AUD 4.38	AUD 4.52	AUD 4.38	1.25M
2026-06-19	AUD 4.38	-2.01%	AUD 4.44	AUD 4.47	AUD 4.31	2.69M
2026-06-18	AUD 4.47	-0.67%	AUD 4.45	AUD 4.62	AUD 4.37	2.83M
2026-06-17	AUD 4.50	+4.17%	AUD 4.35	AUD 4.58	AUD 4.31	3.39M
2026-06-16	AUD 4.32	+1.17%	AUD 4.23	AUD 4.48	AUD 4.22	2.32M
2026-06-15	AUD 4.27	+4.15%	AUD 4.04	AUD 4.30	AUD 3.97	1.61M
2026-06-12	AUD 4.10	+6.49%	AUD 3.98	AUD 4.12	AUD 3.94	1.38M
2026-06-11	AUD 3.85	-2.04%	AUD 3.86	AUD 3.90	AUD 3.74	1.68M
2026-06-10	AUD 3.93	-2.00%	AUD 4.01	AUD 4.07	AUD 3.88	1.49M
2026-06-09	AUD 4.01	+0.75%	AUD 3.95	AUD 4.05	AUD 3.92	1.38M
2026-06-05	AUD 3.98	-0.75%	AUD 4.04	AUD 4.08	AUD 3.94	1.44M
2026-06-04	AUD 4.01	+2.82%	AUD 3.90	AUD 4.02	AUD 3.80	1.31M
2026-06-03	AUD 3.90	-2.01%	AUD 4.00	AUD 4.00	AUD 3.79	1.80M
2026-06-02	AUD 3.98	+0.51%	AUD 3.88	AUD 4.00	AUD 3.81	1.61M
2026-06-01	AUD 3.96	-1.49%	AUD 4.05	AUD 4.05	AUD 3.89	1.12M
2026-05-29	AUD 4.02	+2.55%	AUD 4.06	AUD 4.16	AUD 3.97	2.52M