Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Austal Ltd ADR (OP: AUTLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 20, 2017 12.92 12.92 12.92 0 -0.27(-2.05%)
Apr 17, 2017 13.19 13.19 13.19 0 +0.01(+0.08%)
Apr 13, 2017 13.18 13.18 13.18 13.18 500 +0.05(+0.38%)
Apr 03, 2017 13.13 13.13 13.13 0 -0.33(-2.45%)
Mar 31, 2017 13.46 13.46 13.46 13.46 386 +0.21(+1.58%)
Mar 30, 2017 13.25 13.25 13.25 13.25 129 +0.78(+6.26%)
Mar 28, 2017 12.47 12.47 12.47 0 -0.62(-4.74%)
Mar 09, 2017 13.09 13.09 13.09 0 -0.31(-2.35%)
Mar 03, 2017 13.40 13.40 13.40 0 -0.26(-1.87%)
Mar 02, 2017 13.66 13.66 13.66 13.66 100 +0.56(+4.27%)
Feb 10, 2017 13.10 13.10 13.10 0 +0.08(+0.61%)
Feb 03, 2017 13.02 13.02 13.02 85 +0.67(+5.43%)
Jan 31, 2017 12.35 12.35 12.35 0 +0.60(+5.11%)
Jan 25, 2017 11.75 11.75 11.75 0 -0.67(-5.39%)
Jan 13, 2017 12.42 12.42 12.42 0 -0.06(-0.48%)
Dec 16, 2016 12.48 12.48 12.48 0 +0.00(+0.00%)
Dec 09, 2016 12.48 12.48 12.48 0 -0.37(-2.90%)
Dec 05, 2016 12.85 12.85 12.85 50 -1.33(-9.36%)
Nov 29, 2016 14.18 14.18 14.18 2 +1.36(+10.61%)
Nov 17, 2016 12.82 12.82 12.82 0 -1.24(-8.82%)
Nov 16, 2016 14.06 14.06 14.06 14.06 350 -0.08(-0.57%)
Nov 14, 2016 14.14 14.14 14.14 14 +2.75(+24.14%)
Nov 08, 2016 11.39 11.39 11.39 47 +0.08(+0.71%)
Oct 11, 2016 11.31 11.31 11.31 0 +0.56(+5.21%)
Oct 07, 2016 10.75 10.75 10.75 20 -0.27(-2.45%)
Oct 05, 2016 11.02 11.02 11.02 0 -0.10(-0.90%)
Oct 04, 2016 11.12 11.12 11.12 11.12 100 -0.40(-3.47%)
Oct 03, 2016 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Sep 30, 2016 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Sep 29, 2016 11.52 11.52 11.52 11.52 0 +0.00(+0.00%)
Sep 28, 2016 11.52 11.52 11.52 11.52 49 +0.00(+0.00%)
Sep 27, 2016 11.53 11.53 11.52 11.52 600 -0.32(-2.70%)
Sep 23, 2016 11.84 11.84 11.84 0 -0.22(-1.82%)
Sep 09, 2016 12.06 12.06 12.06 0 +1.35(+12.60%)
Sep 02, 2016 10.71 10.71 10.71 0 +0.92(+9.40%)
Aug 29, 2016 9.790 9.790 9.790 0 +0.79(+8.78%)
Aug 17, 2016 9.000 9.000 9.000 0 -0.17(-1.85%)
Aug 10, 2016 9.170 9.170 9.170 0 +0.56(+6.50%)
Jul 29, 2016 8.610 8.610 8.610 0 +0.51(+6.24%)
Jul 22, 2016 8.104 8.104 8.104 0 -0.21(-2.48%)
Jul 19, 2016 8.310 8.310 8.310 0 -0.14(-1.66%)
Jul 18, 2016 8.450 8.450 8.450 8.450 145 -0.03(-0.35%)
Jul 15, 2016 8.480 8.480 8.480 8.480 100 -0.20(-2.30%)
Jul 14, 2016 8.330 8.680 8.330 8.680 722 +0.41(+4.96%)
Jul 12, 2016 8.270 8.270 8.270 0 +0.03(+0.36%)
Jul 08, 2016 8.240 8.240 8.240 10 -0.22(-2.60%)
Jul 05, 2016 8.430 8.500 8.420 8.460 2,500 -1.16(-12.02%)
Jul 01, 2016 9.616 9.616 9.616 0 +0.44(+4.75%)
Jun 30, 2016 9.180 9.180 9.180 9.180 205 +0.18(+2.00%)
Jun 28, 2016 9.000 9.000 9.000 0 +0.14(+1.58%)
Jun 14, 2016 8.860 8.860 8.860 0 -1.10(-11.04%)
Jun 08, 2016 9.960 9.960 9.960 0 -0.04(-0.40%)
May 26, 2016 10.00 10.00 10.00 0 -0.44(-4.21%)
May 09, 2016 10.44 10.44 10.44 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.