Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Feb-25 05:02:14 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ASB) AUSTAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for ASB    Limits Next Section


Company Details for (ASB) AUSTAL LIMITED

Listing Code ASB
Listing Name AUSTAL LIMITED
GICS Sector Capital Goods
ISIN Name AUSTAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASB3


Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for ASB .. Friday 20th February 2026

ASB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.45 1 0.0
MAX 8.82 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ASB    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>


End of day Prices (full format),

150 Days for (ASB) AUSTAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-24 Tue 5.46 5.525 4.89 ### ### ### 0.0
2026-Feb-23 Mon 6.23 ### 5.45 ### 7,048,049 ### ### ### 0.0
2026-Feb-20 Fri ### 6.42 ### ### ### ### 0.0
2026-Feb-19 Thu ### ### 5.83 ### ### ### 0.0
2026-Feb-18 Wed 5.87 ### 5.74 5.84 2,219,524 ### 28.2 28.2 0.4
2026-Feb-17 Tue ### ### ### 5.84 2,071,053 0 ### ### 0.4
2026-Feb-16 Mon 5.24 ### ### 5.82 ### ### 0.4
2026-Feb-13 Fri 5.51 5.52 4.51 4.87 9,549,942 47,892,959 ### ### 0.3
2026-Feb-12 Thu ### 6.42 6.24 ### 46.0 46.0 0.0
2026-Feb-11 Wed 6.54 6.56 6.24 6.5 ### ### 0.5
2026-Feb-10 Tue 6.26 6.59 6.2 6.52 86.6 86.6 0.5
2026-Feb-09 Mon 5.79 6.22 5.79 ### 1,675,728 10,062,746 ### ### 0.0
2026-Feb-06 Fri ### ### ### 5.73 1,197,927 0 ### ### ###
2026-Feb-05 Thu ### ### ### ### ### ### 0.0
2026-Feb-04 Wed 6.88 6.88 6.43 6.46 918,526 ### 8.9 8.9 ###
2026-Feb-03 Tue ### 7.055 6.855 6.88 ### ### ###
2026-Feb-02 Mon ### ### 6.89 ### 1,327,580 ### 74.4 74.4 0.0
2026-Jan-30 Fri ### ### ### ### 21.7 21.7 0.0
2026-Jan-29 Thu 7.46 7.47 7.28 ### 448,328 ### 36.0 36.0 0.0
2026-Jan-28 Wed 7.5 ### 7.44 7.52 73.8 73.8 0.5
2026-Jan-27 Tue 7.57 ### ### 7.52 991,981 0 ### ### 0.5
2026-Jan-23 Fri 7.73 7.84 7.59 ### 26.9 26.9 0.0
2026-Jan-22 Thu 7.75 ### ### 7.85 840,642 0 ### ### ###
2026-Jan-21 Wed ### ### 7.87 ### 1,319,289 ### ### ### 0.0
2026-Jan-20 Tue 8.55 ### ### ### 1,254,350 0 ### ### 0.0
2026-Jan-19 Mon ### 8.71 8.51 8.55 ### ### ###
2026-Jan-16 Fri 8.74 8.76 ### 8.7 ### ### ###
2026-Jan-15 Thu 8.74 8.76 8.44 8.71 1,904,575 16,379,345 43.3 43.3 0.6
2026-Jan-14 Wed 8.73 8.78 ### 8.76 66.3 66.3 0.6
2026-Jan-13 Tue 8.2 8.82 ### 8.73 ### ### ###
2026-Jan-12 Mon ### ### 7.975 ### 750,883 2,994,145 65.7 65.7 0.0
2026-Jan-09 Fri ### ### ### ### 1,643,881 0 ### ### 0.0
2026-Jan-08 Thu ### 7.86 7.5 7.8 1,235,644 9,489,745 ### ### 0.6
2026-Jan-07 Wed ### 7.52 ### ### 671,125 ### ### ### 0.0
2026-Jan-06 Tue 6.71 7.23 ### ### 94.1 94.1 0.0
2026-Jan-05 Mon 6.78 6.81 ### ### ### ### 0.0
2026-Jan-02 Fri 6.72 6.82 ### 6.78 398,628 1,359,321 ### ### 0.5
2025-Dec-31 Wed 6.72 ### 6.58 ### 250,787 825,089 ### ### 0.0
2025-Dec-30 Tue 6.71 6.74 ### ### ### ### 0.0
2025-Dec-29 Mon 6.83 6.83 6.58 ### 498,522 ### 19.9 19.9 0.0
2025-Dec-24 Wed ### ### 6.75 6.83 485,644 1,639,048 ### ### 0.5
2025-Dec-23 Tue ### ### ### ### ### ### 0.0
2025-Dec-22 Mon ### 6.685 6.44 6.59 24.9 24.9 ###
2025-Dec-19 Fri 6.53 ### 6.28 ### ### ### 0.0
2025-Dec-18 Thu 5.81 6.26 5.78 6.24 1,656,653 9,973,051 97.2 97.2 0.4
2025-Dec-17 Wed 6.58 ### ### ### ### ### 0.0
2025-Dec-16 Tue 6.5 6.73 6.41 6.71 92.2 92.2 ###
2025-Dec-15 Mon 6.23 ### ### 6.55 1,057,723 0 ### ### 0.5
2025-Dec-12 Fri ### ### ### 6.23 5.8 5.8 0.4
2025-Dec-11 Thu 6.73 6.845 6.4 6.42 ### ### 0.5
2025-Dec-10 Wed 6.7 6.84 ### ### 595,942 2,038,121 ### ### 0.0
2025-Dec-09 Tue 6.41 6.72 6.41 ### 2,936,149 ### ### ### 0.0
2025-Dec-08 Mon 6.48 6.49 6.23 6.41 ### ### 0.5
2025-Dec-05 Fri ### ### 6.42 6.52 1,121,983 ### ### ### 0.5
2025-Dec-04 Thu ### 6.83 6.56 ### 790,986 5,295,651 74.8 74.8 0.0
2025-Dec-03 Wed ### ### 6.55 ### 903,345 2,958,454 ### ### 0.0
2025-Dec-02 Tue 6.41 ### 6.41 ### 88.3 88.3 0.0
2025-Dec-01 Mon 6.5 ### 6.47 6.51 440,925 ### ### ### ###
2025-Nov-28 Fri 6.51 ### 6.4 6.56 826,079 2,643,452 61.4 61.4 0.5
2025-Nov-27 Thu 6.58 6.7 6.54 6.55 ### ### 0.5
2025-Nov-26 Wed ### ### ### ### 1,452,252 0 8.7 8.7 0.0
2025-Nov-25 Tue ### 6.82 ### 6.8 ### ### 0.5
2025-Nov-24 Mon 6.48 ### 6.285 ### 4,058,921 12,755,159 ### ### 0.0
2025-Nov-21 Fri 6.5 6.56 6.27 ### 1,133,846 7,273,622 ### ### 0.0
2025-Nov-20 Thu 6.52 6.75 6.49 ### 926,188 ### 77.1 77.1 0.0
2025-Nov-19 Wed 6.54 6.55 6.4 6.47 26.9 26.9 0.5
2025-Nov-18 Tue ### 6.89 ### ### 53.4 53.4 0.0
2025-Nov-17 Mon 6.51 6.85 6.5 6.82 90.7 90.7 0.5
2025-Nov-14 Fri 6.45 ### 6.43 6.56 1,147,022 3,687,675 ### ### 0.5
2025-Nov-13 Thu ### ### 6.45 6.59 34.4 34.4 ###
2025-Nov-12 Wed 6.79 6.79 6.55 6.71 2,017,649 ### 31.1 31.1 ###
2025-Nov-11 Tue 6.71 6.755 6.55 6.71 664,441 ### ### ### ###
2025-Nov-10 Mon 6.51 6.73 6.42 6.72 ### ### 0.5
2025-Nov-07 Fri ### ### ### ### ### ### 0.0
2025-Nov-06 Thu 6.74 6.77 6.42 ### 1,360,157 ### 31.3 31.3 0.0
2025-Nov-05 Wed ### ### 6.52 ### 1,240,186 ### ### ### 0.0
2025-Nov-04 Tue 6.8 7 6.79 ### 1,433,146 9,881,541 ### ### 0.0
2025-Nov-03 Mon 6.74 ### ### 6.78 ### ### 0.5
2025-Oct-31 Fri ### ### 6.75 6.79 969,889 3,273,375 17.3 17.3 0.5
2025-Oct-30 Thu 7 ### ### ### 1,334,076 0 ### ### 0.0
2025-Oct-29 Wed 7.22 ### 6.81 6.81 1,223,652 ### 7.2 7.2 ###
2025-Oct-28 Tue ### ### ### ### 969,282 0 ### ### 0.0
2025-Oct-27 Mon ### 7.4 ### 7.23 ### ### ###
2025-Oct-24 Fri ### ### 6.88 ### 2,142,742 ### 69.3 69.3 0.0
2025-Oct-23 Thu 6.74 ### ### ### 79.5 79.5 0.0
2025-Oct-22 Wed ### ### 6.73 6.82 ### ### 0.5
2025-Oct-21 Tue 6.85 ### 6.83 6.88 72.7 72.7 ###
2025-Oct-20 Mon ### 6.83 6.54 6.75 ### ### 0.5
2025-Oct-17 Fri 6.85 6.88 6.625 ### 1,044,653 ### ### ### 0.0
2025-Oct-16 Thu ### ### 6.8 6.85 1,150,685 3,912,329 20.3 20.3 ###
2025-Oct-15 Wed 7 ### 6.82 ### ### ### 0.0
2025-Oct-14 Tue ### 7.24 ### ### 1,113,471 ### ### ### 0.0
2025-Oct-13 Mon 7.26 ### ### ### ### ### 0.0
2025-Oct-10 Fri ### ### ### 7.4 1,634,877 0 15.1 15.1 0.5
2025-Oct-09 Thu 8.52 8.54 7.72 7.72 1,864,329 ### ### ### ###
2025-Oct-08 Wed 8.45 ### ### 8.54 802,389 0 78.4 78.4 ###
2025-Oct-07 Tue ### 8.47 8.29 8.43 77.6 77.6 0.6
2025-Oct-06 Mon 8.23 ### ### ### 73.0 73.0 0.0
2025-Oct-03 Fri ### 8.25 8 8.24 ### ### 0.6
2025-Oct-02 Thu 8.25 8.27 ### ### 15.1 15.1 0.0
2025-Oct-01 Wed 7.74 8.26 7.7 ### 3,627,646 ### 91.5 91.5 0.0
2025-Sep-30 Tue ### 7.87 ### 7.74 81.0 81.0 0.6
2025-Sep-29 Mon ### ### 7.25 7.58 1,436,029 ### 85.8 85.8 ###
2025-Sep-26 Fri 7.21 ### ### 7.25 ### ### 0.5
2025-Sep-25 Thu 7.44 7.54 7.22 7.24 970,357 ### 16.7 16.7 0.5
2025-Sep-24 Wed 7.23 7.44 7.2 7.44 963,841 ### ### ### ###
2025-Sep-23 Tue ### ### ### 7.47 706,081 0 77.5 77.5 ###
2025-Sep-22 Mon 7.44 7.49 ### ### 30.1 30.1 0.0
2025-Sep-19 Fri ### ### ### ### 12.0 12.0 0.0
2025-Sep-18 Thu 7.72 7.73 7.45 7.45 11.4 11.4 0.5
2025-Sep-17 Wed 7.75 ### 7.7 7.8 74.7 74.7 0.6
2025-Sep-16 Tue ### ### 7.85 7.89 1,023,021 4,015,357 34.9 34.9 ###
2025-Sep-15 Mon 8.26 ### ### ### ### ### 0.0
2025-Sep-12 Fri ### ### 7.85 ### 1,130,341 4,436,588 ### ### 0.0
2025-Sep-11 Thu ### 8.345 ### ### ### ### 0.0
2025-Sep-10 Wed ### 8.44 ### ### 85.2 85.2 0.0
2025-Sep-09 Tue 8.54 8.57 8.2 8.25 14.6 14.6 ###
2025-Sep-08 Mon 8.2 8.44 ### 8.4 82.1 82.1 ###
2025-Sep-05 Fri 8.21 8.29 ### ### 890,974 3,693,087 ### ### 0.0
2025-Sep-04 Thu 7.7 ### ### ### 1,245,244 0 ### ### 0.0
2025-Sep-03 Wed ### ### 7.58 7.7 83.0 83.0 0.6
2025-Sep-02 Tue 7.8 7.86 7.53 7.58 15.7 15.7 ###
2025-Sep-01 Mon 7.84 ### 7.43 ### 22.8 22.8 0.0
2025-Aug-29 Fri 7.5 ### 7.49 7.77 86.0 86.0 0.6
2025-Aug-28 Thu ### 7.21 6.73 6.75 ### ### 0.5
2025-Aug-27 Wed 7 ### ### ### 498,281 0 75.8 75.8 0.0
2025-Aug-26 Tue ### ### 6.77 ### 1,925,386 ### ### ### 0.0
2025-Aug-25 Mon 6.87 ### 6.8 ### 780,782 2,654,658 73.2 73.2 0.0
2025-Aug-22 Fri ### 6.82 6.51 6.81 87.0 87.0 ###
2025-Aug-21 Thu 6.57 6.85 6.55 ### 759,652 ### 76.2 76.2 0.0
2025-Aug-20 Wed 6.72 6.72 ### 6.49 19.0 19.0 ###
2025-Aug-19 Tue 6.83 6.87 ### ### 16.5 16.5 0.0
2025-Aug-18 Mon ### 6.88 ### 6.83 507,222 1,744,843 86.1 86.1 0.5
2025-Aug-15 Fri ### 6.81 6.55 6.76 688,527 ### 72.4 72.4 0.5
2025-Aug-14 Thu 6.84 ### 6.725 6.75 22.6 22.6 0.5
2025-Aug-13 Wed 6.82 6.88 6.74 6.83 628,823 4,282,284 ### ### 0.5
2025-Aug-12 Tue 6.8 6.84 6.73 6.76 ### ### 0.5
2025-Aug-11 Mon ### ### 6.8 6.86 550,129 ### 23.7 23.7 0.5
2025-Aug-08 Fri 7.24 7.28 6.85 ### 8.2 8.2 0.0
2025-Aug-07 Thu ### 7.52 ### 7.2 12.9 12.9 0.5
2025-Aug-06 Wed ### ### ### ### 2,300,223 0 88.7 88.7 0.0
2025-Aug-05 Tue 6.74 ### 6.585 ### 85.4 85.4 0.0
2025-Aug-04 Mon 6.4 6.44 6.2 6.42 533,457 3,371,448 ### ### 0.5
2025-Aug-01 Fri 6.5 ### 6.355 6.43 ### ### ###
2025-Jul-31 Thu 6.53 ### 6.48 6.56 73.8 73.8 0.5
2025-Jul-30 Wed ### 6.48 6.26 6.47 86.9 86.9 0.5
2025-Jul-29 Tue ### ### ### ### ### ### 0.0
2025-Jul-28 Mon ### ### ### ### 73.7 73.7 0.0
2025-Jul-25 Fri ### ### ### ### ### ### 0.0
2025-Jul-24 Thu 6.2 6.22 ### ### 24.4 24.4 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-25 05:02:14 thru 2026-02-25 05:02:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000