Austal Ltd (PK) Historical Data - AUTLF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Austal Ltd (PK) (AUTLF)
Austal Ltd (PK) (AUTLF) Historical

Austal Ltd (PK) (AUTLF)

1.86

-0.0578

(-3.01%)

Closed 23 December 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	2.76243093923	1.81	1.98	1.8	1271	1.86228948	CS
4	-0.14	-7	2	2.075	1.8	759	1.92281836	CS
12	-0.102	-5.19877675841	1.962	2.27	1.75	2825	2.07584601	CS
26	0.25	15.5279503106	1.61	2.27	1.39	5849	1.82191423	CS
52	0.72	63.1578947368	1.14	2.27	1.05	5548	1.64590297	CS
156	0.48	34.7826086957	1.38	2.27	1.02	6991	1.50454992	CS
260	-0.82	-30.5970149254	2.68	2.68	1.02	5493	1.55171696	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	250
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
1728077220	1.9208	0.05	2.44	2	2	1.9208	7700
1727990400	1.875	0	0.00	1.875	1.875	1.875	0
1727904000	1.875	-0.13	-6.25	1.875	1.875	1.875	1000
1727818140	2	-0.05	-2.65	2	2	2	3505
1727731380	2.0545	0.09	4.71	2.08	2.08	2.0545	1110
1727472000	1.962	-0.15	-7.01	1.962	1.962	1.962	140
1727386200	2.11	-0.04	-1.63	2.14	2.14	1.75	17961
1727299200	2.145	0.04	2.14	2.1	2.2519999	2.1	7250
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions