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 30, 2020 19.00 19.00 19.00 0 +0.00(+0.00%)
Apr 29, 2020 19.00 19.00 19.00 27 +0.00(+0.00%)
Apr 24, 2020 19.00 19.00 19.00 0 +0.28(+1.50%)
Apr 22, 2020 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 06, 2020 18.72 18.72 18.72 0 +0.04(+0.21%)
Mar 31, 2020 18.68 18.68 18.68 0 -3.85(-17.09%)
Mar 30, 2020 22.53 22.53 22.53 92 +0.00(+0.00%)
Mar 27, 2020 22.53 22.53 22.53 2 +0.00(+0.00%)
Mar 13, 2020 22.53 22.53 22.53 0 +0.00(+0.00%)
Mar 11, 2020 22.53 22.53 22.53 0 +0.00(+0.00%)
Mar 05, 2020 22.53 22.53 22.53 0 -0.19(-0.84%)
Mar 02, 2020 22.72 22.72 22.72 0 -0.40(-1.73%)
Feb 28, 2020 23.12 23.12 23.12 23.12 200 -0.88(-3.67%)
Feb 27, 2020 24.00 24.23 24.00 24.00 759 -1.43(-5.63%)
Jan 29, 2020 25.43 25.43 25.43 0 -1.57(-5.81%)
Jan 27, 2020 27.00 27.00 27.00 0 -0.25(-0.92%)
Jan 23, 2020 27.25 27.25 27.25 0 +0.49(+1.83%)
Jan 21, 2020 26.76 26.76 26.76 0 +0.00(+0.00%)
Jan 13, 2020 26.76 26.76 26.76 0 +0.00(+0.00%)
Dec 24, 2019 26.76 26.76 26.76 0 +0.00(+0.00%)
Dec 17, 2019 26.76 26.76 26.76 0 -0.24(-0.89%)
Dec 16, 2019 27.00 27.00 27.00 4 +0.00(+0.00%)
Dec 11, 2019 27.00 27.00 27.00 0 +0.00(+0.00%)
Dec 05, 2019 27.00 27.00 27.00 0 -1.02(-3.64%)
Dec 03, 2019 28.02 28.02 28.02 0 -0.19(-0.67%)
Nov 22, 2019 28.21 28.21 28.21 0 +0.00(+0.00%)
Nov 21, 2019 28.21 28.21 28.21 36 +0.00(+0.00%)
Nov 13, 2019 28.21 28.21 28.21 0 +0.00(+0.00%)
Nov 12, 2019 28.21 28.21 28.21 26 +0.00(+0.00%)
Oct 31, 2019 28.21 28.21 28.21 0 +0.00(+0.00%)
Oct 24, 2019 28.21 28.21 28.21 0 +0.00(+0.00%)
Oct 23, 2019 28.21 28.21 28.21 28.21 100 -0.51(-1.78%)
Oct 21, 2019 28.72 28.72 28.72 0 +0.00(+0.00%)
Oct 17, 2019 28.72 28.72 28.72 0 +0.31(+1.09%)
Oct 09, 2019 28.41 28.41 28.41 0 -0.62(-2.14%)
Oct 08, 2019 29.03 29.03 29.03 1 +0.00(+0.00%)
Oct 01, 2019 29.03 29.03 29.03 0 +0.21(+0.73%)
Sep 30, 2019 28.82 28.82 28.82 46 +0.00(+0.00%)
Sep 16, 2019 28.82 28.82 28.82 0 +0.00(+0.00%)
Sep 13, 2019 28.82 28.82 28.82 28.82 500 -0.22(-0.76%)
Sep 12, 2019 29.04 29.04 29.04 29.04 165 +0.42(+1.47%)
Sep 03, 2019 28.62 28.62 28.62 0 +0.81(+2.91%)
Aug 30, 2019 27.81 27.81 27.81 27.81 100 +1.86(+7.17%)
Aug 20, 2019 25.95 25.95 25.95 0 -0.05(-0.19%)
Aug 08, 2019 26.00 26.00 26.00 0 +0.00(+0.00%)
Aug 06, 2019 26.00 26.00 26.00 0 -0.40(-1.52%)
Aug 05, 2019 26.40 26.40 26.40 26.40 131 -1.64(-5.85%)
Aug 01, 2019 28.04 28.04 28.04 0 +0.00(+0.00%)
Jul 29, 2019 28.04 28.04 28.04 0 +0.66(+2.41%)
Jul 25, 2019 27.38 27.38 27.38 0 +2.42(+9.70%)
Jul 24, 2019 24.96 24.96 24.96 31 +0.00(+0.00%)
Jul 17, 2019 24.96 24.96 24.96 0 +0.00(+0.00%)
Jul 12, 2019 24.96 24.96 24.96 0 +0.62(+2.55%)
Jul 10, 2019 24.34 24.34 24.34 0 +0.00(+0.00%)
Jul 09, 2019 24.34 24.34 24.34 24.34 101 -0.38(-1.54%)
Jul 08, 2019 24.72 24.72 24.72 24.72 958 +0.58(+2.40%)
Jul 05, 2019 24.46 24.46 24.14 24.14 1,000 +0.07(+0.29%)
Jul 02, 2019 24.07 24.07 24.07 0 +0.10(+0.42%)
Jul 01, 2019 23.97 23.97 23.97 23.97 1,046 +1.47(+6.53%)
Jun 27, 2019 22.50 22.50 22.50 0 +0.00(+0.00%)
Jun 21, 2019 22.50 22.50 22.50 0 +0.99(+4.60%)
Jun 19, 2019 21.51 21.51 21.51 0 +0.00(+0.00%)
Jun 18, 2019 21.51 21.51 21.51 21.51 124 +1.33(+6.59%)
Jun 17, 2019 20.18 20.18 20.18 2 +0.00(+0.00%)
Jun 13, 2019 20.18 20.18 20.18 0 +0.18(+0.90%)
Jun 06, 2019 20.00 20.00 20.00 0 +2.43(+13.83%)
Jun 03, 2019 17.57 17.57 17.57 0 +0.00(+0.00%)
May 31, 2019 17.57 17.57 17.57 17 +0.00(+0.00%)
May 28, 2019 17.57 17.57 17.57 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.