Austal (AUTLF)
$3.05-0.01 (-0.16%)
AUTLF
Austal historical prices
$3.05
At close:-0.01 (-0.16%)
Austal (AUTLF) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.16% | 2,500 | 0.44 |
| Nov 10, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | +6.08% | 2,700 | 0.47 |
| Nov 09, 2026 | 2.92 | 3.00 | 2.83 | 2.92 | 2.92 | +1.22% | 0 | 0.00 |
| Nov 06, 2026 | 2.88 | 3.00 | 2.76 | 2.88 | 2.88 | -1.03% | 0 | 0.00 |
| Nov 05, 2026 | 2.91 | 3.00 | 2.82 | 2.91 | 2.91 | -3.00% | 0 | 0.00 |
| Nov 04, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.46% | 110 | 0.01 |
| Nov 03, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | -0.95% | 1,000 | 0.12 |
| Nov 02, 2026 | 3.17 | 3.33 | 3.01 | 3.17 | 3.17 | -1.71% | 0 | 0.00 |
| Oct 30, 2026 | 3.30 | 3.30 | 3.10 | 3.23 | 3.23 | +5.74% | 1,800 | 0.22 |
| Oct 29, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -1.61% | 2,252 | 0.28 |
| Oct 27, 2026 | 2.99 | 3.10 | 2.75 | 3.10 | 3.10 | +8.01% | 64,876 | 9.09 |
| Oct 26, 2026 | 2.87 | 2.99 | 2.75 | 2.87 | 2.87 | +3.80% | 0 | 0.00 |
| Oct 23, 2026 | 2.77 | 2.98 | 2.55 | 2.77 | 2.77 | -1.07% | 0 | 0.00 |
| Oct 22, 2026 | 2.80 | 2.99 | 2.60 | 2.80 | 2.80 | -2.44% | 0 | 0.00 |
| Oct 21, 2026 | 2.87 | 2.98 | 2.75 | 2.87 | 2.87 | +4.37% | 0 | 0.00 |
| Oct 20, 2026 | 2.75 | 2.94 | 2.55 | 2.75 | 2.75 | -0.18% | 0 | 0.00 |
| Oct 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.51% | 503 | 0.07 |
| Oct 16, 2026 | 2.98 | 2.98 | 2.79 | 2.85 | 2.85 | -4.36% | 4,817 | 0.64 |
| Oct 15, 2026 | 2.95 | 2.98 | 2.80 | 2.98 | 2.98 | +1.02% | 3,500 | 0.46 |
| Oct 14, 2026 | 2.98 | 2.98 | 2.52 | 2.95 | 2.95 | +15.69% | 1,600 | 0.21 |
| Oct 13, 2026 | 2.35 | 2.73 | 2.35 | 2.55 | 2.55 | -5.56% | 1,651 | 0.22 |
| Oct 12, 2026 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | -2.35% | 31,100 | 4.24 |
| Oct 09, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -7.83% | 390 | 0.05 |
| Oct 08, 2026 | 2.71 | 3.00 | 2.70 | 3.00 | 3.00 | +5.26% | 1,150 | 0.15 |
| Oct 07, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -6.56% | 2,366 | 0.31 |
| Oct 06, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | -3.94% | 1,034 | 0.13 |
| Oct 05, 2026 | 3.18 | 3.35 | 3.00 | 3.18 | 3.18 | +3.25% | 0 | 0.00 |
| Oct 02, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.00% | 500 | 0.06 |
| Oct 01, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | +3.89% | 404 | 0.05 |
| Sep 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | 3,000 | 0.35 |
| Sep 29, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -8.62% | 1,850 | 0.22 |
| Sep 28, 2026 | 2.65 | 3.25 | 2.65 | 3.25 | 3.25 | -0.61% | 3,395 | 0.40 |
| Sep 25, 2026 | 3.27 | 3.49 | 3.05 | 3.27 | 3.27 | +7.21% | 0 | 0.00 |
| Sep 24, 2026 | 3.30 | 3.30 | 3.05 | 3.05 | 3.05 | -8.96% | 3,682 | 0.43 |
| Sep 23, 2026 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | +4.69% | 11,500 | 1.39 |
| Sep 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | +0.79% | 1,000 | 0.12 |
| Sep 21, 2026 | 3.18 | 3.35 | 3.00 | 3.18 | 3.18 | -0.78% | 0 | 0.00 |
| Sep 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 710 | 0.08 |
| Sep 17, 2026 | 3.65 | 3.65 | 3.15 | 3.25 | 3.25 | +8.33% | 2,813 | 0.34 |
| Sep 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | +0.03% | 11,200 | 1.31 |
| Sep 15, 2026 | 3.10 | 3.10 | 2.80 | 3.00 | 3.00 | -5.54% | 61,292 | 8.03 |
| Sep 14, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | +0.16% | 1,218 | 0.16 |
| Sep 11, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | +2.26% | 350 | 0.05 |
| Sep 10, 2026 | 3.11 | 3.15 | 3.10 | 3.10 | 3.10 | -10.14% | 31,083 | 4.30 |
| Sep 09, 2026 | 3.29 | 3.45 | 3.12 | 3.45 | 3.45 | +15.00% | 19,040 | 2.71 |
| Sep 08, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | +0.33% | 10,009 | 1.46 |
| Sep 07, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | +0.07% | 550 | 0.08 |
| Sep 03, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 0.00% | 0 | 0.00 |
