ASX · ASB · stock
Austal Limited (ASB) stock price history
Every ASX trading session of Austal Limited from Dec 30, 1998 to Nov 12, 2026: 7,001 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASB adjusted close, 1998 to 2026
- A$8.76
- All time high, 2026
- A$8.82
- 52 week high, A$3.33 low
- 7,001
- Daily sessions since 1998
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
ASB key facts
- Austal Limited (ASB) closed at A$4.48 on Nov 12, 2026 on ASX.
- ASB's all time high close is A$8.76, set on Jan 13, 2026; its all time low close is A$0.2856 on Mar 4, 2003.
- ASB's 52 week range is A$3.33 to A$8.82.
- ASB returned -33.2% over the year to Nov 12, 2026 and +151.2% over five years.
- Over ten years ASB returned +207%, +11.9% a year compounded.
- ASB's deepest drawdown was -85.4% from Dec 29, 2010 to Nov 26, 2012.
- DataCedar holds 7,001 daily sessions of ASB history from Dec 30, 1998 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ASB price chart, 1998 to 2026
ASB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.6% |
| 3 months | +1.1% |
| 6 months | +7.4% |
| Year to date | -33.0% |
| 1 year | -33.2% |
| 3 years | +143.5% |
| 5 years | +151.2% |
| 10 years | +206.8% |
| Since Dec 30, 1998 | +625.5% |
| Compound annual growth, 27.9 years | +7.4% |
ASB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$8.76 on Jan 13, 2026
- All time low close
- A$0.2856 on Mar 4, 2003
- 52 week high
- A$8.82 on Jan 12, 2026
- 52 week low
- A$3.33 on Jul 20, 2026
- Deepest drawdown
- -85.4% from Dec 29, 2010 to Nov 26, 2012, recovered Jun 17, 2019
- Best single session
- +28.6% on Mar 12, 2003
- Worst single session
- -41.2% on Nov 22, 2012
- Volatility, 1 year annualised
- 65.0%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 1998
- 7.3×
- Best calendar year
- 1999, +140%
- Worst calendar year
- 2012, -73%
ASB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 30, 1998; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$6.72 | A$8.82 | A$3.33 | A$4.48 | -33.0% | 469.1M | 235 |
| 2025 | A$3.10 | A$8.60 | A$3.03 | A$6.69 | +115.8% | 394.4M | 253 |
| 2024 | A$2.01 | A$3.52 | A$1.87 | A$3.10 | +52.7% | 181.5M | 254 |
| 2023 | A$1.99 | A$2.79 | A$1.55 | A$2.03 | +1.4% | 234.6M | 252 |
| 2022 | A$1.83 | A$2.67 | A$1.63 | A$2.00 | +10.5% | 280M | 251 |
| 2021 | A$2.39 | A$2.42 | A$1.50 | A$1.81 | -24.1% | 458.4M | 254 |
| 2020 | A$3.33 | A$3.96 | A$1.98 | A$2.39 | -28.3% | 619.6M | 255 |
| 2019 | A$1.66 | A$4.35 | A$1.59 | A$3.33 | +100.4% | 427.6M | 253 |
| 2018 | A$1.54 | A$1.78 | A$1.32 | A$1.66 | +9.8% | 80.4M | 253 |
| 2017 | A$1.41 | A$1.66 | A$1.24 | A$1.51 | +7.1% | 83.1M | 252 |
| 2016 | A$1.25 | A$1.58 | A$0.7486 | A$1.41 | +13.9% | 377.4M | 253 |
| 2015 | A$1.16 | A$2.02 | A$1.05 | A$1.24 | +6.4% | 235.7M | 254 |
| 2014 | A$0.6806 | A$1.16 | A$0.5801 | A$1.16 | +73.0% | 107.5M | 252 |
| 2013 | A$0.4409 | A$0.7116 | A$0.4254 | A$0.6729 | +52.6% | 88.9M | 252 |
| 2012 | A$1.72 | A$1.76 | A$0.3829 | A$0.4409 | -73.5% | 50.8M | 252 |
| 2011 | A$2.57 | A$2.63 | A$1.55 | A$1.66 | -36.6% | 31M | 246 |
| 2010 | A$1.70 | A$2.69 | A$1.42 | A$2.62 | +54.4% | 39.6M | 249 |
| 2009 | A$1.40 | A$2.24 | A$1.02 | A$1.70 | +21.4% | 54.8M | 253 |
| 2008 | A$1.94 | A$2.36 | A$0.9907 | A$1.40 | -27.4% | 73M | 251 |
| 2007 | A$2.25 | A$2.66 | A$1.54 | A$1.93 | -14.4% | 103.5M | 252 |
| 2006 | A$1.43 | A$2.46 | A$1.28 | A$2.25 | +66.9% | 76M | 252 |
| 2005 | A$1.15 | A$1.65 | A$0.8992 | A$1.35 | +17.5% | 78M | 247 |
| 2004 | A$0.5104 | A$1.22 | A$0.4982 | A$1.15 | +122.4% | 71.8M | 253 |
| 2003 | A$0.5468 | A$0.6987 | A$0.2734 | A$0.5164 | -5.6% | 80.5M | 254 |
| 2002 | A$0.7495 | A$0.9954 | A$0.4557 | A$0.5468 | -27.6% | 67.1M | 252 |
| 2001 | A$1.04 | A$1.04 | A$0.5190 | A$0.7554 | -28.3% | 34.5M | 231 |
| 2000 | A$1.48 | A$1.60 | A$0.8285 | A$1.05 | -28.9% | 21.2M | 236 |
| 1999 | A$0.6281 | A$1.48 | A$0.6070 | A$1.48 | +139.9% | 31.6M | 249 |
| 1998 | A$0.6175 | A$0.6175 | A$0.6175 | A$0.6175 | n/a | 0 | 1 |
ASB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$4.48 | +7.7% |
| October 2026 | A$4.16 | -7.3% |
| September 2026 | A$4.49 | +8.5% |
| August 2026 | A$4.14 | +14.7% |
| July 2026 | A$3.61 | -10.9% |
| June 2026 | A$4.05 | +0.7% |
| May 2026 | A$4.02 | -2.4% |
| April 2026 | A$4.12 | -12.3% |
| March 2026 | A$4.70 | -9.1% |
| February 2026 | A$5.17 | -25.9% |
| January 2026 | A$6.98 | +4.3% |
| December 2025 | A$6.69 | +2.8% |
About the ASB data
Daily bars. 7,001 sessions from Dec 30, 1998 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AASB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ASB share price history
