2m 2m 2m 2m 2m 2m 2m
Austal Limited (AUTLF)
OTC
$2.75-$0.10 (-3.61%)
Price as of Jun 03, 2026- N/AMarket Cap
- -26.84%1-Year Change
- Aerospace & DefenseIndustry
Austal Limited (AUTLF)
$2.75-$0.10 (-3.61%)
- 1 Month-8.13%Low Price$2.74High Price$3.12
- 3 Months-27.23%Low Price$2.74High Price$3.78
- 1 Year-32.34%Low Price$2.74High Price$5.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 2.80 | 2.80 | 2.75 | 2.75 | -3.61% | 4,201 |
06/02/2026 | 3.00 | 3.00 | 2.85 | 2.85 | -5.00% | 4,315 |
06/01/2026 | 2.95 | 3.00 | 2.80 | 3.00 | -1.64% | 3,100 |
05/29/2026 | 2.87 | 3.05 | 2.87 | 3.05 | +6.17% | 3,130 |
05/28/2026 | 2.85 | 3.10 | 2.81 | 2.87 | -2.29% | 7,525 |
05/27/2026 | 3.02 | 3.02 | 2.94 | 2.94 | -1.41% | 5,100 |
05/26/2026 | 2.92 | 2.98 | 2.80 | 2.98 | +7.65% | 4,200 |
05/22/2026 | 2.77 | 2.78 | 2.77 | 2.77 | +0.96% | 3,248 |
05/21/2026 | 2.75 | 2.75 | 2.71 | 2.74 | -4.90% | 14,766 |
05/20/2026 | 2.83 | 3.05 | 2.83 | 2.89 | -1.20% | 8,410 |
05/18/2026 | 2.90 | 2.92 | 2.90 | 2.92 | 0.00% | 584 |
05/15/2026 | 3.11 | 3.11 | 2.92 | 2.92 | -0.17% | 5,117 |
05/14/2026 | 3.11 | 3.11 | 2.90 | 2.93 | -5.16% | 9,160 |
05/13/2026 | 3.11 | 3.21 | 3.08 | 3.08 | -0.54% | 4,100 |
05/12/2026 | 3.10 | 3.10 | 3.10 | 3.10 | +2.68% | 1,327 |
05/11/2026 | 3.01 | 3.02 | 3.01 | 3.02 | +0.67% | 2,694 |
05/08/2026 | 3.10 | 3.10 | 3.00 | 3.00 | -0.99% | 5,389 |
05/07/2026 | 3.01 | 3.03 | 2.97 | 3.03 | -2.88% | 840 |
05/06/2026 | 3.12 | 3.12 | 3.12 | 3.12 | +4.35% | 1,400 |
05/05/2026 | 3.00 | 3.20 | 2.83 | 2.99 | -5.08% | 15,627 |
05/04/2026 | 3.00 | 3.30 | 3.00 | 3.15 | +4.83% | 28,808 |
05/01/2026 | 3.02 | 3.02 | 3.00 | 3.01 | -0.15% | 4,750 |
04/30/2026 | 2.96 | 3.01 | 2.96 | 3.01 | -0.01% | 15,875 |
04/29/2026 | 3.00 | 3.05 | 3.00 | 3.01 | -4.75% | 20,795 |
04/28/2026 | 3.12 | 3.16 | 3.00 | 3.16 | -2.77% | 5,725 |
04/27/2026 | 3.35 | 3.35 | 3.25 | 3.25 | -2.99% | 2,731 |
04/24/2026 | 3.33 | 3.35 | 3.33 | 3.35 | +7.03% | 2,073 |
04/23/2026 | 3.29 | 3.29 | 3.13 | 3.13 | -3.40% | 6,810 |
04/22/2026 | 3.24 | 3.24 | 3.24 | 3.24 | -3.28% | 495 |
04/21/2026 | 3.42 | 3.42 | 3.35 | 3.35 | +6.35% | 2,600 |
04/20/2026 | 3.38 | 3.49 | 3.15 | 3.15 | -5.97% | 4,337 |
04/17/2026 | 3.65 | 3.65 | 3.15 | 3.35 | -4.29% | 6,600 |
04/16/2026 | 3.50 | 3.50 | 3.50 | 3.50 | +2.76% | 113,588 |
04/15/2026 | 3.25 | 3.41 | 3.22 | 3.41 | +0.77% | 22,791 |
04/14/2026 | 3.20 | 3.38 | 3.20 | 3.38 | +3.36% | 22,059 |
04/13/2026 | 3.35 | 3.37 | 3.27 | 3.27 | -4.59% | 16,202 |
04/10/2026 | 3.50 | 3.55 | 3.43 | 3.43 | +6.11% | 41,150 |
04/09/2026 | 3.25 | 3.25 | 3.23 | 3.23 | +2.54% | 16,289 |
04/08/2026 | 3.26 | 3.30 | 3.15 | 3.15 | -1.56% | 19,235 |
04/07/2026 | 3.25 | 3.25 | 3.20 | 3.20 | -3.03% | 5,085 |
04/06/2026 | 3.30 | 3.30 | 3.30 | 3.30 | +0.50% | 1,041 |
04/02/2026 | 3.28 | 3.28 | 3.28 | 3.28 | +0.11% | 641 |
04/01/2026 | 3.17 | 3.28 | 3.17 | 3.28 | +1.72% | 401 |
03/31/2026 | 3.29 | 3.29 | 3.22 | 3.22 | -5.16% | 2,615 |
03/30/2026 | 3.40 | 3.40 | 3.40 | 3.40 | -0.44% | 39,347 |
03/26/2026 | 3.42 | 3.42 | 3.42 | 3.42 | -2.43% | 1,002 |
03/25/2026 | 3.35 | 3.50 | 3.35 | 3.50 | +4.48% | 4,867 |
03/24/2026 | 3.35 | 3.35 | 3.28 | 3.35 | +1.21% | 6,632 |
03/23/2026 | 3.13 | 3.44 | 3.13 | 3.31 | +1.85% | 1,540 |
03/20/2026 | 3.13 | 3.25 | 3.13 | 3.25 | 0.00% | 8,430 |
03/19/2026 | 3.40 | 3.50 | 3.25 | 3.25 | -11.20% | 25,311 |
03/18/2026 | 3.60 | 3.86 | 3.50 | 3.66 | +3.68% | 2,290 |
03/17/2026 | 3.53 | 3.53 | 3.53 | 3.53 | -5.87% | 2,018 |
03/16/2026 | 3.63 | 3.75 | 3.58 | 3.75 | +4.90% | 700 |
03/13/2026 | 3.45 | 3.58 | 3.45 | 3.58 | -2.32% | 1,500 |
03/12/2026 | 3.71 | 3.71 | 3.66 | 3.66 | +1.67% | 2,116 |
03/11/2026 | 3.66 | 3.66 | 3.50 | 3.60 | +1.47% | 4,693 |
03/09/2026 | 3.55 | 3.55 | 3.50 | 3.55 | -6.01% | 2,280 |
03/06/2026 | 3.86 | 3.86 | 3.78 | 3.78 | -1.95% | 8,311 |
03/04/2026 | 3.75 | 3.91 | 3.67 | 3.85 | +3.36% | 2,934 |
03/03/2026 | 3.65 | 3.73 | 3.65 | 3.73 | -2.49% | 3,118 |
03/02/2026 | 3.40 | 3.88 | 3.40 | 3.82 | +1.46% | 8,080 |
02/27/2026 | 3.95 | 3.95 | 3.70 | 3.77 | -2.59% | 17,490 |
02/26/2026 | 3.80 | 4.05 | 3.70 | 3.87 | +4.74% | 8,700 |
02/25/2026 | 3.55 | 3.69 | 3.55 | 3.69 | +4.24% | 3,788 |
02/24/2026 | 3.92 | 3.92 | 3.46 | 3.54 | -13.88% | 25,283 |
02/23/2026 | 4.25 | 4.25 | 4.11 | 4.11 | -2.94% | 1,575 |
02/20/2026 | 4.18 | 4.24 | 4.18 | 4.24 | +0.95% | 3,001 |
02/19/2026 | 4.45 | 4.45 | 3.85 | 4.20 | -0.59% | 1,000 |
02/18/2026 | 4.30 | 4.30 | 4.22 | 4.22 | -0.24% | 2,860 |
02/17/2026 | 3.94 | 4.23 | 3.94 | 4.23 | +18.07% | 6,596 |
02/13/2026 | 3.80 | 3.80 | 3.16 | 3.58 | -19.49% | 28,671 |
02/12/2026 | 4.90 | 4.90 | 4.05 | 4.45 | -7.84% | 7,838 |
02/10/2026 | 4.60 | 4.83 | 4.60 | 4.83 | +5.54% | 1,622 |
02/09/2026 | 4.20 | 4.58 | 4.20 | 4.58 | +6.40% | 2,395 |
02/06/2026 | 4.20 | 4.36 | 4.20 | 4.30 | +2.38% | 12,989 |
02/05/2026 | 4.65 | 4.65 | 4.20 | 4.20 | -8.50% | 4,555 |
02/04/2026 | 4.25 | 4.59 | 4.25 | 4.59 | -6.33% | 3,647 |
02/03/2026 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 120 |
02/02/2026 | 4.50 | 5.10 | 4.50 | 4.95 | -3.93% | 3,107 |
01/30/2026 | 4.83 | 5.15 | 4.40 | 5.15 | -1.67% | 12,018 |
01/29/2026 | 5.56 | 5.60 | 4.93 | 5.24 | -1.90% | 22,555 |
01/28/2026 | 5.25 | 5.36 | 5.20 | 5.34 | +3.72% | 2,684 |
01/27/2026 | 5.18 | 5.32 | 4.76 | 5.15 | -6.36% | 10,388 |
01/26/2026 | 5.20 | 5.50 | 5.20 | 5.50 | +7.21% | 15,281 |
01/23/2026 | 5.11 | 5.13 | 5.11 | 5.13 | -7.40% | 1,248 |
01/22/2026 | 5.80 | 5.80 | 5.43 | 5.54 | +0.91% | 10,921 |
01/21/2026 | 5.64 | 5.84 | 5.49 | 5.49 | +0.37% | 7,167 |
01/20/2026 | 5.55 | 5.65 | 5.47 | 5.47 | -8.07% | 3,789 |
01/16/2026 | 5.93 | 5.95 | 5.84 | 5.95 | +0.85% | 177,972 |
01/15/2026 | 5.91 | 5.95 | 5.68 | 5.90 | +4.15% | 13,013 |
01/14/2026 | 5.87 | 5.87 | 5.47 | 5.67 | -3.98% | 5,276 |
01/13/2026 | 6.35 | 6.35 | 5.70 | 5.90 | +6.02% | 12,633 |
01/12/2026 | 5.05 | 5.57 | 5.05 | 5.57 | +2.87% | 5,127 |
01/09/2026 | 5.36 | 5.41 | 5.35 | 5.41 | +1.69% | 6,017 |
01/08/2026 | 5.00 | 5.39 | 5.00 | 5.32 | +7.47% | 5,638 |
01/07/2026 | 4.80 | 4.95 | 4.80 | 4.95 | +8.79% | 39,225 |
01/06/2026 | 4.72 | 5.00 | 4.55 | 4.55 | +0.89% | 3,686 |
01/05/2026 | 4.50 | 4.53 | 4.46 | 4.51 | +0.45% | 8,581 |
01/02/2026 | 4.10 | 4.49 | 4.10 | 4.49 | +7.03% | 5,342 |