ASX - Delayed Quote AUD
Austal Limited (ASB.AX)
5.77
-0.13
(-2.20%)
At close: June 6 at 4:10:51 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.90 | 5.94 | 5.72 | 5.77 | 5.77 | 1,170,719 |
| Jun 5, 2025 | 5.94 | 5.94 | 5.60 | 5.90 | 5.90 | 1,885,261 |
| Jun 4, 2025 | 5.83 | 5.94 | 5.76 | 5.94 | 5.94 | 1,296,277 |
| Jun 3, 2025 | 5.63 | 5.83 | 5.59 | 5.83 | 5.83 | 1,143,607 |
| Jun 2, 2025 | 5.53 | 5.64 | 5.45 | 5.54 | 5.54 | 1,138,774 |
| May 30, 2025 | 5.38 | 5.52 | 5.33 | 5.52 | 5.52 | 3,783,229 |
| May 29, 2025 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | 563,391 |
| May 28, 2025 | 5.23 | 5.45 | 5.20 | 5.36 | 5.36 | 1,116,153 |
| May 27, 2025 | 5.20 | 5.32 | 5.18 | 5.29 | 5.29 | 1,534,859 |
| May 26, 2025 | 5.16 | 5.28 | 5.14 | 5.22 | 5.22 | 928,914 |
| May 23, 2025 | 4.95 | 5.14 | 4.89 | 5.11 | 5.11 | 1,558,789 |
| May 22, 2025 | 4.99 | 5.00 | 4.91 | 4.95 | 4.95 | 673,082 |
| May 21, 2025 | 5.03 | 5.04 | 4.91 | 5.00 | 5.00 | 1,085,409 |
| May 20, 2025 | 4.93 | 5.05 | 4.92 | 5.02 | 5.02 | 1,676,303 |
| May 19, 2025 | 5.05 | 5.06 | 4.86 | 4.87 | 4.87 | 1,591,510 |
| May 16, 2025 | 5.00 | 5.13 | 4.99 | 5.06 | 5.06 | 1,560,369 |
| May 15, 2025 | 5.15 | 5.19 | 4.99 | 5.00 | 5.00 | 1,605,148 |
| May 14, 2025 | 5.14 | 5.24 | 5.08 | 5.17 | 5.17 | 729,561 |
| May 13, 2025 | 5.17 | 5.24 | 5.09 | 5.14 | 5.14 | 753,358 |
| May 12, 2025 | 5.26 | 5.28 | 5.14 | 5.16 | 5.16 | 1,146,941 |
| May 9, 2025 | 5.20 | 5.28 | 5.17 | 5.23 | 5.23 | 1,092,190 |
| May 8, 2025 | 5.14 | 5.28 | 5.08 | 5.21 | 5.21 | 1,787,453 |
| May 7, 2025 | 5.17 | 5.17 | 4.99 | 5.08 | 5.08 | 989,007 |
| May 6, 2025 | 5.11 | 5.19 | 5.08 | 5.13 | 5.13 | 1,844,947 |
| May 5, 2025 | 5.11 | 5.23 | 5.05 | 5.12 | 5.12 | 2,016,462 |
| May 2, 2025 | 5.11 | 5.13 | 5.03 | 5.09 | 5.09 | 1,445,595 |
| May 1, 2025 | 5.27 | 5.36 | 5.03 | 5.11 | 5.11 | 2,000,115 |
| Apr 30, 2025 | 5.14 | 5.31 | 5.13 | 5.31 | 5.31 | 1,557,947 |
| Apr 29, 2025 | 5.21 | 5.26 | 5.14 | 5.14 | 5.14 | 1,222,824 |
| Apr 28, 2025 | 5.03 | 5.22 | 5.01 | 5.22 | 5.22 | 1,685,368 |
| Apr 24, 2025 | 5.07 | 5.07 | 4.91 | 4.98 | 4.98 | 1,492,996 |
| Apr 23, 2025 | 5.12 | 5.14 | 4.98 | 5.08 | 5.08 | 2,366,384 |
| Apr 22, 2025 | 4.96 | 5.15 | 4.93 | 5.11 | 5.11 | 2,042,147 |
| Apr 17, 2025 | 4.92 | 5.01 | 4.87 | 4.89 | 4.89 | 2,177,264 |
| Apr 16, 2025 | 4.91 | 5.01 | 4.87 | 4.91 | 4.91 | 3,611,628 |
| Apr 15, 2025 | 4.72 | 4.86 | 4.72 | 4.85 | 4.85 | 4,336,230 |
| Apr 14, 2025 | 4.73 | 4.74 | 4.58 | 4.69 | 4.69 | 2,813,473 |
| Apr 11, 2025 | 4.62 | 4.68 | 4.54 | 4.68 | 4.68 | 4,774,773 |
| Apr 10, 2025 | 4.49 | 4.59 | 4.41 | 4.52 | 4.52 | 1,854,587 |
| Apr 9, 2025 | 4.35 | 4.47 | 4.29 | 4.44 | 4.44 | 1,182,275 |
| Apr 8, 2025 | 4.21 | 4.39 | 4.18 | 4.38 | 4.38 | 2,649,919 |
| Apr 7, 2025 | 4.06 | 4.38 | 4.05 | 4.26 | 4.26 | 3,939,083 |
| Apr 4, 2025 | 4.22 | 4.26 | 4.13 | 4.26 | 4.26 | 2,139,559 |
| Apr 3, 2025 | 4.12 | 4.27 | 4.11 | 4.26 | 4.26 | 1,151,106 |
| Apr 2, 2025 | 4.07 | 4.20 | 4.07 | 4.17 | 4.17 | 1,148,306 |
| Apr 1, 2025 | 4.24 | 4.25 | 4.04 | 4.09 | 4.09 | 1,589,880 |
| Mar 31, 2025 | 4.24 | 4.28 | 4.12 | 4.19 | 4.19 | 1,537,812 |
| Mar 28, 2025 | 4.08 | 4.22 | 4.06 | 4.22 | 4.22 | 1,151,150 |
| Mar 27, 2025 | 4.15 | 4.17 | 4.05 | 4.09 | 4.09 | 1,348,570 |
| Mar 26, 2025 | 4.10 | 4.20 | 4.07 | 4.10 | 4.10 | 1,224,593 |
| Mar 25, 2025 | 4.21 | 4.25 | 4.04 | 4.05 | 4.05 | 2,066,809 |
| Mar 24, 2025 | 4.23 | 4.31 | 4.17 | 4.18 | 4.18 | 1,147,671 |
| Mar 21, 2025 | 4.09 | 4.28 | 4.08 | 4.26 | 4.26 | 3,630,536 |
| Mar 20, 2025 | 3.99 | 4.13 | 3.94 | 4.10 | 4.10 | 1,881,203 |
| Mar 19, 2025 | 4.07 | 4.14 | 3.95 | 3.99 | 3.99 | 3,482,843 |
| Mar 18, 2025 | 4.20 | 4.20 | 3.99 | 4.12 | 4.12 | 7,106,942 |
| Mar 17, 2025 | 3.93 | 3.97 | 3.80 | 3.83 | 3.83 | 2,086,706 |
| Mar 14, 2025 | 3.80 | 3.90 | 3.73 | 3.90 | 3.90 | 2,708,667 |
| Mar 13, 2025 | 3.59 | 3.76 | 3.58 | 3.70 | 3.70 | 4,701,712 |
| Mar 12, 2025 | 3.92 | 3.95 | 3.50 | 3.51 | 3.51 | 18,036,369 |
| Mar 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 10, 2025 | 4.41 | 4.50 | 4.34 | 4.50 | 4.50 | 832,728 |
| Mar 7, 2025 | 4.42 | 4.46 | 4.34 | 4.40 | 4.40 | 913,803 |
| Mar 6, 2025 | 4.46 | 4.53 | 4.36 | 4.44 | 4.44 | 1,835,188 |
| Mar 5, 2025 | 4.28 | 4.49 | 4.25 | 4.46 | 4.46 | 3,196,013 |
| Mar 4, 2025 | 4.36 | 4.36 | 4.24 | 4.32 | 4.32 | 1,571,720 |
| Mar 3, 2025 | 4.27 | 4.38 | 4.27 | 4.38 | 4.38 | 1,671,496 |
| Feb 28, 2025 | 4.22 | 4.27 | 4.11 | 4.25 | 4.25 | 2,469,207 |
| Feb 27, 2025 | 4.14 | 4.23 | 4.10 | 4.19 | 4.19 | 3,393,124 |
| Feb 26, 2025 | 4.15 | 4.20 | 4.06 | 4.12 | 4.12 | 1,763,099 |
| Feb 25, 2025 | 4.10 | 4.21 | 4.09 | 4.11 | 4.11 | 2,572,363 |
| Feb 24, 2025 | 4.07 | 4.12 | 3.91 | 4.06 | 4.06 | 1,686,426 |
| Feb 21, 2025 | 3.82 | 4.18 | 3.81 | 4.04 | 4.04 | 3,638,901 |
| Feb 20, 2025 | 3.55 | 3.62 | 3.50 | 3.57 | 3.57 | 1,041,747 |
| Feb 19, 2025 | 3.63 | 3.64 | 3.54 | 3.59 | 3.59 | 568,065 |
| Feb 18, 2025 | 3.60 | 3.63 | 3.56 | 3.60 | 3.60 | 413,767 |
| Feb 17, 2025 | 3.73 | 3.73 | 3.54 | 3.60 | 3.60 | 996,385 |
| Feb 14, 2025 | 3.86 | 3.86 | 3.68 | 3.73 | 3.73 | 1,056,845 |
| Feb 13, 2025 | 3.88 | 3.91 | 3.79 | 3.85 | 3.85 | 1,312,368 |
| Feb 12, 2025 | 3.72 | 3.90 | 3.70 | 3.88 | 3.88 | 1,890,352 |
| Feb 11, 2025 | 3.80 | 3.80 | 3.56 | 3.75 | 3.75 | 3,075,551 |
| Feb 10, 2025 | 3.86 | 3.96 | 3.86 | 3.93 | 3.93 | 1,649,799 |
| Feb 7, 2025 | 4.00 | 4.00 | 3.87 | 3.90 | 3.90 | 1,017,048 |
| Feb 6, 2025 | 3.94 | 4.00 | 3.88 | 3.99 | 3.99 | 1,957,166 |
| Feb 5, 2025 | 3.87 | 3.95 | 3.82 | 3.94 | 3.94 | 1,649,721 |
| Feb 4, 2025 | 3.77 | 3.92 | 3.76 | 3.88 | 3.88 | 2,019,085 |
| Feb 3, 2025 | 3.83 | 3.88 | 3.77 | 3.77 | 3.77 | 1,329,471 |
| Jan 31, 2025 | 3.78 | 3.84 | 3.75 | 3.83 | 3.83 | 2,290,208 |
| Jan 30, 2025 | 3.64 | 3.76 | 3.64 | 3.72 | 3.72 | 1,226,045 |
| Jan 29, 2025 | 3.59 | 3.66 | 3.59 | 3.64 | 3.64 | 551,716 |
| Jan 28, 2025 | 3.40 | 3.60 | 3.40 | 3.57 | 3.57 | 1,755,135 |
| Jan 24, 2025 | 3.35 | 3.51 | 3.35 | 3.49 | 3.49 | 743,089 |
| Jan 23, 2025 | 3.45 | 3.53 | 3.45 | 3.50 | 3.50 | 1,431,468 |
| Jan 22, 2025 | 3.35 | 3.47 | 3.32 | 3.45 | 3.45 | 924,669 |
| Jan 21, 2025 | 3.25 | 3.33 | 3.25 | 3.31 | 3.31 | 600,874 |
| Jan 20, 2025 | 3.21 | 3.25 | 3.21 | 3.24 | 3.24 | 463,599 |
| Jan 17, 2025 | 3.11 | 3.22 | 3.11 | 3.22 | 3.22 | 324,105 |
| Jan 16, 2025 | 3.16 | 3.23 | 3.13 | 3.15 | 3.15 | 470,591 |
| Jan 15, 2025 | 3.12 | 3.25 | 3.11 | 3.15 | 3.15 | 735,985 |
| Jan 14, 2025 | 3.05 | 3.19 | 3.05 | 3.17 | 3.17 | 1,090,981 |
| Jan 13, 2025 | 3.13 | 3.13 | 3.04 | 3.08 | 3.08 | 547,692 |
| Jan 10, 2025 | 3.07 | 3.11 | 3.05 | 3.08 | 3.08 | 283,178 |
| Jan 9, 2025 | 3.06 | 3.10 | 3.05 | 3.07 | 3.07 | 720,670 |
| Jan 8, 2025 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | 298,554 |
| Jan 7, 2025 | 3.07 | 3.10 | 3.04 | 3.08 | 3.08 | 324,828 |
| Jan 6, 2025 | 3.07 | 3.12 | 3.03 | 3.04 | 3.04 | 383,320 |
| Jan 3, 2025 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | 211,158 |
| Jan 2, 2025 | 3.10 | 3.13 | 3.09 | 3.10 | 3.10 | 159,257 |
| Dec 31, 2024 | 3.13 | 3.14 | 3.10 | 3.10 | 3.10 | 171,011 |
| Dec 30, 2024 | 3.10 | 3.13 | 3.08 | 3.12 | 3.12 | 402,359 |
| Dec 27, 2024 | 3.08 | 3.13 | 3.07 | 3.11 | 3.11 | 285,622 |
| Dec 24, 2024 | 3.05 | 3.11 | 3.04 | 3.08 | 3.08 | 394,619 |
| Dec 23, 2024 | 3.06 | 3.07 | 3.00 | 3.05 | 3.05 | 595,228 |
| Dec 20, 2024 | 3.04 | 3.06 | 3.00 | 3.03 | 3.03 | 642,607 |
| Dec 19, 2024 | 2.99 | 3.07 | 2.98 | 3.03 | 3.03 | 717,220 |
| Dec 18, 2024 | 3.00 | 3.05 | 2.98 | 3.03 | 3.03 | 554,649 |
| Dec 17, 2024 | 2.92 | 3.01 | 2.92 | 3.00 | 3.00 | 678,551 |
| Dec 16, 2024 | 2.80 | 2.94 | 2.80 | 2.92 | 2.92 | 953,855 |
| Dec 13, 2024 | 2.88 | 2.89 | 2.80 | 2.80 | 2.80 | 1,941,250 |
| Dec 12, 2024 | 2.88 | 2.95 | 2.88 | 2.88 | 2.88 | 453,876 |
| Dec 11, 2024 | 2.87 | 2.93 | 2.86 | 2.90 | 2.90 | 536,859 |
| Dec 10, 2024 | 2.94 | 2.97 | 2.86 | 2.87 | 2.87 | 1,007,596 |
| Dec 9, 2024 | 2.97 | 2.98 | 2.92 | 2.94 | 2.94 | 564,732 |
| Dec 6, 2024 | 3.04 | 3.04 | 2.97 | 2.98 | 2.98 | 394,355 |
| Dec 5, 2024 | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | 609,208 |
| Dec 4, 2024 | 3.13 | 3.13 | 3.02 | 3.08 | 3.08 | 688,302 |
| Dec 3, 2024 | 3.15 | 3.18 | 3.13 | 3.16 | 3.16 | 644,562 |
| Dec 2, 2024 | 3.21 | 3.25 | 3.14 | 3.15 | 3.15 | 762,271 |
| Nov 29, 2024 | 3.10 | 3.19 | 3.10 | 3.19 | 3.19 | 880,550 |
| Nov 28, 2024 | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | 775,425 |
| Nov 27, 2024 | 3.28 | 3.28 | 3.16 | 3.21 | 3.21 | 636,953 |
| Nov 26, 2024 | 3.16 | 3.26 | 3.13 | 3.21 | 3.21 | 541,023 |
| Nov 25, 2024 | 3.24 | 3.29 | 3.16 | 3.16 | 3.16 | 1,326,750 |
| Nov 22, 2024 | 3.08 | 3.20 | 3.03 | 3.17 | 3.17 | 1,943,717 |
| Nov 21, 2024 | 3.15 | 3.16 | 3.04 | 3.09 | 3.09 | 874,135 |
| Nov 20, 2024 | 3.26 | 3.26 | 3.14 | 3.16 | 3.16 | 445,294 |
| Nov 19, 2024 | 3.19 | 3.30 | 3.16 | 3.24 | 3.24 | 867,707 |
| Nov 18, 2024 | 3.14 | 3.18 | 3.10 | 3.18 | 3.18 | 972,933 |
| Nov 15, 2024 | 3.26 | 3.26 | 3.06 | 3.16 | 3.16 | 2,375,007 |
| Nov 14, 2024 | 3.32 | 3.40 | 3.26 | 3.27 | 3.27 | 897,197 |
| Nov 13, 2024 | 3.40 | 3.43 | 3.32 | 3.32 | 3.32 | 772,923 |
| Nov 12, 2024 | 3.37 | 3.40 | 3.32 | 3.40 | 3.40 | 698,547 |
| Nov 11, 2024 | 3.38 | 3.38 | 3.29 | 3.32 | 3.32 | 804,210 |
| Nov 8, 2024 | 3.40 | 3.47 | 3.38 | 3.39 | 3.39 | 336,278 |
| Nov 7, 2024 | 3.46 | 3.52 | 3.38 | 3.40 | 3.40 | 842,932 |
| Nov 6, 2024 | 3.30 | 3.45 | 3.29 | 3.42 | 3.42 | 1,125,834 |
| Nov 5, 2024 | 3.24 | 3.27 | 3.20 | 3.25 | 3.25 | 638,511 |
| Nov 4, 2024 | 3.20 | 3.38 | 3.19 | 3.27 | 3.27 | 805,519 |
| Nov 1, 2024 | 3.30 | 3.30 | 3.14 | 3.16 | 3.16 | 652,899 |
| Oct 31, 2024 | 3.26 | 3.33 | 3.25 | 3.31 | 3.31 | 1,404,762 |
| Oct 30, 2024 | 3.28 | 3.31 | 3.24 | 3.30 | 3.30 | 1,909,860 |
| Oct 29, 2024 | 3.29 | 3.33 | 3.27 | 3.29 | 3.29 | 1,747,669 |
| Oct 28, 2024 | 3.23 | 3.32 | 3.23 | 3.27 | 3.27 | 1,715,266 |
| Oct 25, 2024 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | 1,123,974 |
| Oct 24, 2024 | 3.18 | 3.23 | 3.18 | 3.20 | 3.20 | 642,872 |
| Oct 23, 2024 | 3.19 | 3.23 | 3.14 | 3.21 | 3.21 | 2,843,488 |
| Oct 22, 2024 | 3.15 | 3.18 | 3.08 | 3.15 | 3.15 | 1,092,417 |
| Oct 21, 2024 | 3.16 | 3.18 | 3.12 | 3.15 | 3.15 | 570,151 |
| Oct 18, 2024 | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | 884,720 |
| Oct 17, 2024 | 3.10 | 3.26 | 3.10 | 3.21 | 3.21 | 2,077,956 |
| Oct 16, 2024 | 3.16 | 3.19 | 3.07 | 3.08 | 3.08 | 1,144,113 |
| Oct 15, 2024 | 3.08 | 3.20 | 3.06 | 3.17 | 3.17 | 2,186,211 |
| Oct 14, 2024 | 3.00 | 3.11 | 3.00 | 3.05 | 3.05 | 1,101,444 |
| Oct 11, 2024 | 2.72 | 3.08 | 2.72 | 3.00 | 3.00 | 2,560,077 |
| Oct 10, 2024 | 2.73 | 2.75 | 2.71 | 2.74 | 2.74 | 420,017 |
| Oct 9, 2024 | 2.77 | 2.77 | 2.71 | 2.73 | 2.73 | 344,174 |
| Oct 8, 2024 | 2.80 | 2.83 | 2.76 | 2.76 | 2.76 | 649,511 |
| Oct 7, 2024 | 2.82 | 2.83 | 2.78 | 2.83 | 2.83 | 312,075 |
| Oct 4, 2024 | 2.76 | 2.80 | 2.72 | 2.78 | 2.78 | 378,125 |
| Oct 3, 2024 | 2.85 | 2.85 | 2.77 | 2.78 | 2.78 | 448,756 |
| Oct 2, 2024 | 2.85 | 2.88 | 2.82 | 2.84 | 2.84 | 323,311 |
| Oct 1, 2024 | 2.88 | 2.94 | 2.88 | 2.88 | 2.88 | 787,358 |
| Sep 30, 2024 | 2.82 | 2.96 | 2.82 | 2.91 | 2.91 | 1,144,252 |
| Sep 27, 2024 | 2.84 | 2.86 | 2.77 | 2.83 | 2.83 | 1,073,350 |
| Sep 26, 2024 | 2.92 | 2.92 | 2.84 | 2.85 | 2.85 | 1,715,781 |
| Sep 25, 2024 | 2.95 | 3.00 | 2.92 | 3.00 | 3.00 | 588,666 |
| Sep 24, 2024 | 3.00 | 3.00 | 2.91 | 2.93 | 2.93 | 442,541 |
| Sep 23, 2024 | 3.01 | 3.16 | 3.01 | 3.04 | 3.04 | 1,729,038 |
| Sep 20, 2024 | 3.02 | 3.02 | 2.91 | 2.97 | 2.97 | 1,461,881 |
| Sep 19, 2024 | 2.84 | 3.03 | 2.83 | 2.96 | 2.96 | 3,996,769 |
| Sep 18, 2024 | 2.70 | 2.86 | 2.65 | 2.84 | 2.84 | 3,474,909 |
| Sep 17, 2024 | 2.71 | 2.74 | 2.60 | 2.71 | 2.71 | 3,540,990 |
| Sep 16, 2024 | 2.35 | 2.70 | 2.31 | 2.70 | 2.70 | 4,868,387 |
| Sep 13, 2024 | 2.20 | 2.25 | 2.18 | 2.24 | 2.24 | 539,632 |
| Sep 12, 2024 | 2.20 | 2.20 | 2.14 | 2.17 | 2.17 | 658,153 |
| Sep 11, 2024 | 2.10 | 2.16 | 2.07 | 2.14 | 2.14 | 752,673 |
| Sep 10, 2024 | 2.11 | 2.13 | 2.06 | 2.10 | 2.10 | 898,831 |
| Sep 9, 2024 | 2.10 | 2.14 | 2.04 | 2.10 | 2.10 | 547,918 |
| Sep 6, 2024 | 2.12 | 2.17 | 2.09 | 2.13 | 2.13 | 458,444 |
| Sep 5, 2024 | 2.18 | 2.19 | 2.10 | 2.14 | 2.14 | 739,277 |
| Sep 4, 2024 | 2.20 | 2.25 | 2.15 | 2.17 | 2.17 | 715,506 |
| Sep 3, 2024 | 2.28 | 2.31 | 2.21 | 2.24 | 2.24 | 562,001 |
| Sep 2, 2024 | 2.34 | 2.34 | 2.23 | 2.27 | 2.27 | 602,159 |
| Aug 30, 2024 | 2.13 | 2.37 | 2.06 | 2.34 | 2.34 | 1,072,437 |
| Aug 29, 2024 | 2.28 | 2.29 | 2.22 | 2.28 | 2.28 | 349,016 |
| Aug 28, 2024 | 2.30 | 2.31 | 2.25 | 2.29 | 2.29 | 546,547 |
| Aug 27, 2024 | 2.22 | 2.38 | 2.20 | 2.33 | 2.33 | 664,873 |
| Aug 26, 2024 | 2.25 | 2.29 | 2.23 | 2.25 | 2.25 | 200,278 |
| Aug 23, 2024 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | 241,852 |
| Aug 22, 2024 | 2.25 | 2.32 | 2.24 | 2.32 | 2.32 | 307,107 |
| Aug 21, 2024 | 2.35 | 2.35 | 2.25 | 2.27 | 2.27 | 466,837 |
| Aug 20, 2024 | 2.30 | 2.35 | 2.30 | 2.32 | 2.32 | 101,179 |
| Aug 19, 2024 | 2.32 | 2.35 | 2.29 | 2.32 | 2.32 | 275,095 |
| Aug 16, 2024 | 2.40 | 2.41 | 2.36 | 2.38 | 2.38 | 481,037 |
| Aug 15, 2024 | 2.38 | 2.40 | 2.36 | 2.37 | 2.37 | 228,238 |
| Aug 14, 2024 | 2.40 | 2.41 | 2.37 | 2.38 | 2.38 | 280,965 |
| Aug 13, 2024 | 2.37 | 2.41 | 2.36 | 2.37 | 2.37 | 1,242,480 |
| Aug 12, 2024 | 2.38 | 2.40 | 2.36 | 2.39 | 2.39 | 1,026,242 |
| Aug 9, 2024 | 2.38 | 2.39 | 2.35 | 2.38 | 2.38 | 176,052 |
| Aug 8, 2024 | 2.35 | 2.37 | 2.32 | 2.35 | 2.35 | 318,294 |
| Aug 7, 2024 | 2.37 | 2.40 | 2.32 | 2.37 | 2.37 | 297,720 |
| Aug 6, 2024 | 2.34 | 2.41 | 2.33 | 2.35 | 2.35 | 352,647 |
| Aug 5, 2024 | 2.44 | 2.48 | 2.35 | 2.38 | 2.38 | 874,138 |
| Aug 2, 2024 | 2.55 | 2.56 | 2.46 | 2.48 | 2.48 | 495,457 |
| Aug 1, 2024 | 2.62 | 2.62 | 2.58 | 2.60 | 2.60 | 447,126 |
| Jul 31, 2024 | 2.58 | 2.62 | 2.54 | 2.62 | 2.62 | 453,912 |
| Jul 30, 2024 | 2.59 | 2.60 | 2.56 | 2.58 | 2.58 | 326,409 |
| Jul 29, 2024 | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | 323,549 |
| Jul 26, 2024 | 2.58 | 2.59 | 2.56 | 2.57 | 2.57 | 101,185 |
| Jul 25, 2024 | 2.54 | 2.58 | 2.52 | 2.56 | 2.56 | 457,473 |
| Jul 24, 2024 | 2.55 | 2.57 | 2.53 | 2.57 | 2.57 | 308,075 |
| Jul 23, 2024 | 2.55 | 2.56 | 2.50 | 2.56 | 2.56 | 216,197 |
| Jul 22, 2024 | 2.51 | 2.55 | 2.51 | 2.54 | 2.54 | 275,149 |
| Jul 19, 2024 | 2.54 | 2.57 | 2.51 | 2.57 | 2.57 | 371,443 |
| Jul 18, 2024 | 2.54 | 2.57 | 2.51 | 2.54 | 2.54 | 296,098 |
| Jul 17, 2024 | 2.56 | 2.57 | 2.47 | 2.55 | 2.55 | 446,141 |
| Jul 16, 2024 | 2.55 | 2.56 | 2.52 | 2.56 | 2.56 | 244,090 |
| Jul 15, 2024 | 2.56 | 2.58 | 2.51 | 2.57 | 2.57 | 358,320 |
| Jul 12, 2024 | 2.51 | 2.55 | 2.46 | 2.55 | 2.55 | 528,438 |
| Jul 11, 2024 | 2.51 | 2.51 | 2.47 | 2.49 | 2.49 | 198,915 |
| Jul 10, 2024 | 2.49 | 2.51 | 2.46 | 2.50 | 2.50 | 256,684 |
| Jul 9, 2024 | 2.50 | 2.53 | 2.48 | 2.49 | 2.49 | 202,713 |
| Jul 8, 2024 | 2.52 | 2.52 | 2.48 | 2.49 | 2.49 | 218,220 |
| Jul 5, 2024 | 2.52 | 2.53 | 2.50 | 2.52 | 2.52 | 301,845 |
| Jul 4, 2024 | 2.49 | 2.54 | 2.49 | 2.52 | 2.52 | 351,914 |
| Jul 3, 2024 | 2.51 | 2.51 | 2.47 | 2.49 | 2.49 | 119,519 |
| Jul 2, 2024 | 2.49 | 2.54 | 2.47 | 2.51 | 2.51 | 588,527 |
| Jul 1, 2024 | 2.49 | 2.49 | 2.47 | 2.49 | 2.49 | 172,278 |
| Jun 28, 2024 | 2.48 | 2.52 | 2.45 | 2.49 | 2.49 | 562,229 |
| Jun 27, 2024 | 2.47 | 2.49 | 2.40 | 2.47 | 2.47 | 369,821 |
| Jun 26, 2024 | 2.44 | 2.45 | 2.41 | 2.44 | 2.44 | 346,393 |
| Jun 25, 2024 | 2.42 | 2.45 | 2.40 | 2.44 | 2.44 | 501,367 |
| Jun 24, 2024 | 2.40 | 2.42 | 2.38 | 2.42 | 2.42 | 606,436 |
| Jun 21, 2024 | 2.40 | 2.41 | 2.37 | 2.40 | 2.40 | 597,504 |
| Jun 20, 2024 | 2.36 | 2.40 | 2.35 | 2.40 | 2.40 | 561,476 |
| Jun 19, 2024 | 2.35 | 2.39 | 2.35 | 2.36 | 2.36 | 601,312 |
| Jun 18, 2024 | 2.35 | 2.39 | 2.33 | 2.37 | 2.37 | 1,077,318 |
| Jun 17, 2024 | 2.38 | 2.38 | 2.30 | 2.35 | 2.35 | 518,091 |
| Jun 14, 2024 | 2.38 | 2.40 | 2.36 | 2.38 | 2.38 | 640,615 |
| Jun 13, 2024 | 2.39 | 2.40 | 2.36 | 2.38 | 2.38 | 806,715 |
| Jun 12, 2024 | 2.39 | 2.40 | 2.37 | 2.38 | 2.38 | 342,214 |
| Jun 11, 2024 | 2.41 | 2.42 | 2.38 | 2.38 | 2.38 | 487,494 |
| Jun 7, 2024 | 2.43 | 2.45 | 2.35 | 2.42 | 2.42 | 1,109,024 |
| Jun 6, 2024 | 2.47 | 2.51 | 2.39 | 2.43 | 2.43 | 949,838 |
Related Tickers
EOS.AX Electro Optic Systems Holdings Limited
2.3700
+10.75%
DRO.AX DroneShield Limited
1.5450
-5.21%
1DD.SG Tonner Drones S.A.
0.0229
-2.14%
84F.DU Norsk Titanium AS
0.0937
+1.08%
84F.F Norsk Titanium AS
0.0928
+4.27%
009540.KS HD Korea Shipbuilding & Offshore Engineering Co., Ltd.
319,000.00
-2.60%
CTT.ST CTT Systems AB (publ)
214.50
+3.12%
7014.T Namura Shipbuilding Co., Ltd.
2,409.00
+2.29%
CHRT.L Cohort plc
1,588.00
+1.28%
7003.T MITSUI E&S Co., Ltd.
2,329.00
-0.89%