Comparing Back to the side-by-side chart ↗
Austal Ltd（ASB.AU）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.95 | 4.01 | 3.83 | 3.96 | +2.86% | 1,553,213 |
| 2026-10-15 | 4.13 | 4.15 | 3.83 | 3.85 | -6.78% | 3,918,896 |
| 2026-10-14 | 3.74 | 4.21 | 3.74 | 4.13 | +10.13% | 3,985,483 |
| 2026-10-13 | 3.83 | 3.87 | 3.70 | 3.75 | -1.57% | 3,271,117 |
| 2026-10-12 | 3.98 | 4.03 | 3.80 | 3.81 | -3.54% | 1,257,390 |
| 2026-10-09 | 3.90 | 4.07 | 3.90 | 3.95 | +1.28% | 1,397,382 |
| 2026-10-08 | 4.07 | 4.09 | 3.90 | 3.90 | -4.88% | 1,443,082 |
| 2026-10-07 | 4.20 | 4.22 | 4.10 | 4.10 | -1.91% | 2,638,012 |
| 2026-10-06 | 4.33 | 4.38 | 4.17 | 4.18 | -3.46% | 1,288,761 |
| 2026-10-05 | 4.40 | 4.42 | 4.32 | 4.33 | -1.37% | 612,502 |
| 2026-10-02 | 4.33 | 4.39 | 4.31 | 4.39 | +1.86% | 758,526 |
| 2026-10-01 | 4.40 | 4.45 | 4.30 | 4.31 | -4.01% | 1,199,362 |
| 2026-09-30 | 4.30 | 4.57 | 4.30 | 4.49 | +5.65% | 2,156,764 |
| 2026-09-29 | 4.31 | 4.34 | 4.22 | 4.25 | -0.70% | 1,003,498 |
| 2026-09-28 | 4.42 | 4.50 | 4.22 | 4.28 | -3.17% | 1,741,306 |
| 2026-09-25 | 4.55 | 4.56 | 4.40 | 4.42 | -2.86% | 628,866 |
| 2026-09-24 | 4.45 | 4.58 | 4.41 | 4.55 | +0.89% | 1,127,866 |
| 2026-09-23 | 4.55 | 4.57 | 4.50 | 4.51 | -0.88% | 1,052,897 |
| 2026-09-22 | 4.54 | 4.61 | 4.48 | 4.55 | +0.22% | 969,776 |
| 2026-09-21 | 4.57 | 4.64 | 4.53 | 4.54 | -2.16% | 957,137 |
| 2026-09-18 | 4.57 | 4.70 | 4.57 | 4.64 | +1.09% | 3,436,307 |
| 2026-09-17 | 4.42 | 4.68 | 4.36 | 4.59 | +5.76% | 2,454,155 |
| 2026-09-16 | 4.18 | 4.34 | 4.18 | 4.34 | +4.08% | 1,377,149 |
| 2026-09-15 | 4.47 | 4.47 | 4.15 | 4.17 | -4.79% | 2,516,204 |
| 2026-09-14 | 4.36 | 4.48 | 4.36 | 4.38 | +0.46% | 1,264,613 |
| 2026-09-11 | 4.31 | 4.40 | 4.26 | 4.36 | -0.46% | 2,110,924 |
| 2026-09-10 | 4.54 | 4.60 | 4.37 | 4.38 | -6.01% | 4,169,245 |
| 2026-09-09 | 4.74 | 4.74 | 4.48 | 4.66 | +7.13% | 3,796,350 |
| 2026-09-08 | 4.38 | 4.44 | 4.32 | 4.35 | -1.58% | 2,095,218 |
| 2026-09-07 | 4.40 | 4.62 | 4.39 | 4.42 | +2.08% | 4,611,805 |
| 2026-09-04 | 4.26 | 4.41 | 4.22 | 4.33 | +1.17% | 3,692,493 |
| 2026-09-03 | 4.24 | 4.34 | 4.04 | 4.28 | +2.15% | 3,196,416 |
| 2026-09-02 | 4.34 | 4.38 | 4.15 | 4.19 | -4.12% | 2,288,225 |
| 2026-09-01 | 4.39 | 4.58 | 4.12 | 4.37 | +5.56% | 3,983,088 |
| 2026-08-31 | 4.05 | 4.30 | 3.92 | 4.14 | +0.98% | 5,065,255 |
| 2026-08-28 | 4.06 | 4.20 | 4.06 | 4.10 | -0.24% | 1,924,557 |
| 2026-08-27 | 4.15 | 4.24 | 4.11 | 4.11 | -2.38% | 1,569,752 |
| 2026-08-26 | 4.25 | 4.27 | 4.13 | 4.21 | -0.94% | 1,371,365 |
| 2026-08-25 | 4.15 | 4.27 | 4.15 | 4.25 | +1.19% | 1,615,000 |
| 2026-08-24 | 4.00 | 4.31 | 3.93 | 4.20 | +1.45% | 2,764,816 |
| 2026-08-21 | 4.23 | 4.34 | 4.09 | 4.14 | -2.82% | 2,059,693 |
| 2026-08-20 | 4.30 | 4.37 | 4.25 | 4.26 | -0.70% | 1,931,168 |
| 2026-08-19 | 4.21 | 4.31 | 4.17 | 4.29 | +1.42% | 1,868,165 |
| 2026-08-18 | 4.26 | 4.30 | 4.16 | 4.23 | -2.53% | 1,524,340 |
| 2026-08-17 | 4.45 | 4.60 | 4.27 | 4.34 | -0.46% | 5,950,344 |
| 2026-08-14 | 4.13 | 4.39 | 4.01 | 4.36 | +5.57% | 4,993,060 |
| 2026-08-13 | 4.50 | 4.61 | 4.05 | 4.13 | -6.77% | 4,039,961 |
| 2026-08-12 | 4.65 | 4.77 | 4.31 | 4.43 | -1.77% | 7,844,102 |
| 2026-08-11 | 4.00 | 4.59 | 4.00 | 4.51 | +17.45% | 10,308,567 |
| 2026-08-10 | 3.84 | 3.84 | 3.84 | 3.84 | +0.00% | 0 |
| 2026-08-07 | 3.84 | 3.84 | 3.84 | 3.84 | +0.00% | 0 |
| 2026-08-06 | 3.78 | 3.87 | 3.76 | 3.84 | +1.05% | 644,859 |
| 2026-08-05 | 3.72 | 3.86 | 3.67 | 3.80 | +4.40% | 1,936,924 |
| 2026-08-04 | 3.70 | 3.75 | 3.55 | 3.64 | -0.27% | 2,210,330 |
| 2026-08-03 | 3.59 | 3.65 | 3.55 | 3.65 | +1.11% | 1,237,572 |
| 2026-07-31 | 3.62 | 3.65 | 3.55 | 3.61 | +2.27% | 1,529,616 |
| 2026-07-30 | 3.49 | 3.59 | 3.45 | 3.53 | -0.84% | 1,201,015 |
| 2026-07-29 | 3.54 | 3.65 | 3.48 | 3.56 | -2.73% | 1,567,136 |
| 2026-07-28 | 3.84 | 3.84 | 3.60 | 3.66 | -3.43% | 1,186,691 |
| 2026-07-27 | 3.95 | 3.95 | 3.68 | 3.79 | -2.07% | 1,133,425 |
| 2026-07-24 | 3.79 | 4.00 | 3.73 | 3.87 | +2.38% | 2,330,669 |
| 2026-07-23 | 3.71 | 3.87 | 3.71 | 3.78 | +1.61% | 2,324,077 |
| 2026-07-22 | 3.50 | 3.75 | 3.47 | 3.72 | +5.68% | 1,692,147 |
| 2026-07-21 | 3.39 | 3.54 | 3.35 | 3.52 | +3.83% | 3,739,899 |
| 2026-07-20 | 3.46 | 3.46 | 3.33 | 3.39 | -0.59% | 908,327 |
| 2026-07-17 | 3.51 | 3.52 | 3.38 | 3.41 | -3.94% | 1,400,919 |
| 2026-07-16 | 3.51 | 3.57 | 3.47 | 3.55 | +0.57% | 1,341,848 |
| 2026-07-15 | 3.52 | 3.64 | 3.44 | 3.53 | +0.00% | 1,609,944 |
| 2026-07-14 | 3.53 | 3.54 | 3.42 | 3.53 | -0.28% | 1,032,533 |
| 2026-07-13 | 3.72 | 3.74 | 3.48 | 3.54 | -4.84% | 2,167,261 |
| 2026-07-10 | 3.93 | 3.96 | 3.69 | 3.72 | -5.34% | 1,865,909 |
| 2026-07-09 | 3.78 | 3.95 | 3.72 | 3.93 | +2.61% | 3,140,479 |
| 2026-07-08 | 4.05 | 4.08 | 3.82 | 3.83 | -6.36% | 2,286,857 |
| 2026-07-07 | 4.08 | 4.13 | 4.00 | 4.09 | +1.24% | 2,216,236 |
| 2026-07-06 | 4.15 | 4.16 | 3.97 | 4.04 | -3.58% | 1,216,748 |
| 2026-07-03 | 4.18 | 4.22 | 4.07 | 4.19 | +2.44% | 661,986 |
| 2026-07-02 | 4.16 | 4.23 | 4.02 | 4.09 | -3.54% | 1,280,874 |
| 2026-07-01 | 4.15 | 4.36 | 4.12 | 4.24 | +4.69% | 1,879,749 |
| 2026-06-30 | 4.00 | 4.14 | 3.98 | 4.05 | +1.25% | 1,608,267 |
| 2026-06-29 | 4.20 | 4.20 | 3.70 | 4.00 | -2.68% | 5,581,493 |
| 2026-06-26 | 4.12 | 4.15 | 3.98 | 4.11 | +0.00% | 1,133,681 |
| 2026-06-25 | 4.22 | 4.24 | 4.09 | 4.11 | -2.61% | 803,465 |
| 2026-06-24 | 4.38 | 4.38 | 4.15 | 4.22 | -2.99% | 1,071,487 |
| 2026-06-23 | 4.43 | 4.58 | 4.33 | 4.35 | -2.47% | 2,056,271 |
| 2026-06-22 | 4.38 | 4.52 | 4.38 | 4.46 | +1.83% | 1,252,309 |
| 2026-06-19 | 4.44 | 4.47 | 4.31 | 4.38 | -2.01% | 2,685,567 |
| 2026-06-18 | 4.45 | 4.62 | 4.37 | 4.47 | -0.67% | 2,832,058 |
| 2026-06-17 | 4.35 | 4.58 | 4.31 | 4.50 | +4.17% | 3,386,091 |
| 2026-06-16 | 4.23 | 4.48 | 4.22 | 4.32 | +1.17% | 2,324,641 |
| 2026-06-15 | 4.04 | 4.30 | 3.97 | 4.27 | +4.15% | 1,608,597 |
| 2026-06-12 | 3.98 | 4.12 | 3.94 | 4.10 | +6.49% | 1,379,511 |
| 2026-06-11 | 3.86 | 3.90 | 3.74 | 3.85 | -2.04% | 1,676,149 |
| 2026-06-10 | 4.01 | 4.07 | 3.88 | 3.93 | -2.00% | 1,492,469 |
| 2026-06-09 | 3.95 | 4.04 | 3.92 | 4.01 | +0.75% | 1,375,707 |
| 2026-06-05 | 4.04 | 4.08 | 3.94 | 3.98 | -0.75% | 1,436,245 |
| 2026-06-04 | 3.90 | 4.02 | 3.80 | 4.01 | +2.82% | 1,310,971 |
| 2026-06-03 | 4.00 | 4.00 | 3.79 | 3.90 | -2.01% | 1,798,804 |
| 2026-06-02 | 3.88 | 4.00 | 3.81 | 3.98 | +0.51% | 1,610,072 |
| 2026-06-01 | 4.05 | 4.05 | 3.89 | 3.96 | -1.49% | 1,117,686 |
| 2026-05-29 | 4.06 | 4.17 | 3.97 | 4.02 | +2.55% | 2,520,978 |
| 2026-05-28 | 4.20 | 4.26 | 3.88 | 3.92 | -7.76% | 1,454,095 |
| 2026-05-27 | 3.95 | 4.29 | 3.95 | 4.25 | +7.59% | 2,230,435 |
| 2026-05-26 | 3.78 | 4.01 | 3.75 | 3.95 | +4.50% | 5,397,498 |
| 2026-05-25 | 3.87 | 3.89 | 3.71 | 3.78 | -1.56% | 3,249,825 |
| 2026-05-22 | 3.87 | 3.92 | 3.80 | 3.84 | +0.00% | 924,811 |
| 2026-05-21 | 3.96 | 3.96 | 3.78 | 3.84 | +1.86% | 1,262,429 |
| 2026-05-20 | 3.93 | 3.98 | 3.77 | 3.77 | -3.83% | 1,426,161 |
| 2026-05-19 | 3.90 | 3.99 | 3.84 | 3.92 | +1.29% | 3,416,650 |
| 2026-05-18 | 4.04 | 4.05 | 3.85 | 3.87 | -4.21% | 1,914,954 |
| 2026-05-15 | 4.15 | 4.17 | 3.98 | 4.04 | +0.75% | 1,287,174 |
| 2026-05-14 | 4.18 | 4.20 | 3.97 | 4.01 | -4.07% | 1,424,099 |
| 2026-05-13 | 4.10 | 4.21 | 4.10 | 4.18 | +0.24% | 868,516 |
| 2026-05-12 | 4.21 | 4.34 | 4.12 | 4.17 | -0.95% | 2,024,199 |
| 2026-05-11 | 4.10 | 4.27 | 4.08 | 4.21 | +1.45% | 2,402,882 |
| 2026-05-08 | 4.02 | 4.16 | 3.99 | 4.15 | +0.97% | 1,583,103 |
| 2026-05-07 | 4.19 | 4.26 | 4.04 | 4.11 | -2.14% | 2,897,483 |
| 2026-05-06 | 4.08 | 4.24 | 4.06 | 4.20 | +3.70% | 2,547,749 |
| 2026-05-05 | 4.14 | 4.20 | 4.01 | 4.05 | -3.80% | 2,060,116 |
| 2026-05-04 | 4.20 | 4.27 | 4.12 | 4.21 | +0.00% | 1,617,722 |
| 2026-05-01 | 4.17 | 4.25 | 4.12 | 4.21 | +2.18% | 970,087 |
| 2026-04-30 | 4.15 | 4.22 | 4.11 | 4.12 | -3.51% | 2,140,688 |
| 2026-04-29 | 4.21 | 4.38 | 4.18 | 4.27 | -0.47% | 1,329,740 |
| 2026-04-28 | 4.55 | 4.59 | 4.28 | 4.29 | -4.67% | 1,887,812 |
| 2026-04-27 | 4.55 | 4.63 | 4.48 | 4.50 | -2.60% | 1,022,912 |
| 2026-04-24 | 4.45 | 4.64 | 4.40 | 4.62 | +4.29% | 1,767,162 |
| 2026-04-23 | 4.49 | 4.70 | 4.40 | 4.43 | -4.53% | 2,115,852 |
| 2026-04-22 | 4.56 | 4.85 | 4.56 | 4.64 | +0.87% | 1,794,600 |
| 2026-04-21 | 4.59 | 4.64 | 4.53 | 4.60 | +0.22% | 763,385 |
| 2026-04-20 | 4.72 | 4.78 | 4.57 | 4.59 | -0.86% | 1,594,168 |
| 2026-04-17 | 4.61 | 4.65 | 4.45 | 4.63 | +0.00% | 1,518,691 |
| 2026-04-16 | 4.58 | 4.74 | 4.50 | 4.63 | +2.89% | 1,954,243 |
| 2026-04-15 | 4.75 | 4.84 | 4.50 | 4.50 | -3.64% | 1,393,360 |
| 2026-04-14 | 4.62 | 4.77 | 4.61 | 4.67 | +3.55% | 1,567,832 |
| 2026-04-13 | 4.56 | 4.68 | 4.48 | 4.51 | -4.04% | 843,347 |
| 2026-04-10 | 4.63 | 4.71 | 4.57 | 4.70 | +1.08% | 816,273 |
| 2026-04-09 | 4.72 | 4.77 | 4.59 | 4.65 | -2.72% | 944,864 |
| 2026-04-08 | 4.63 | 4.80 | 4.58 | 4.78 | +5.99% | 1,911,036 |
| 2026-04-07 | 4.66 | 4.67 | 4.49 | 4.51 | -0.22% | 2,288,767 |
| 2026-04-02 | 4.74 | 4.88 | 4.47 | 4.52 | -3.83% | 2,332,778 |
| 2026-04-01 | 4.85 | 4.99 | 4.62 | 4.70 | -1.47% | 1,859,205 |
| 2026-03-31 | 4.74 | 4.88 | 4.67 | 4.77 | -1.04% | 1,607,054 |
| 2026-03-30 | 4.71 | 4.86 | 4.68 | 4.82 | +0.21% | 1,323,179 |
| 2026-03-27 | 4.70 | 4.82 | 4.67 | 4.81 | -0.82% | 1,622,915 |
| 2026-03-26 | 4.87 | 5.15 | 4.80 | 4.85 | -1.02% | 2,573,866 |
| 2026-03-25 | 4.68 | 4.90 | 4.56 | 4.90 | +5.60% | 1,658,548 |
| 2026-03-24 | 4.86 | 4.86 | 4.62 | 4.64 | -0.85% | 819,512 |
| 2026-03-23 | 4.53 | 4.69 | 4.47 | 4.68 | +0.21% | 1,178,229 |
| 2026-03-20 | 4.79 | 4.84 | 4.65 | 4.67 | -2.51% | 3,226,695 |
| 2026-03-19 | 4.64 | 4.82 | 4.47 | 4.79 | -3.82% | 3,166,527 |
| 2026-03-18 | 4.92 | 4.99 | 4.79 | 4.98 | +4.62% | 2,017,913 |
| 2026-03-17 | 4.76 | 4.83 | 4.71 | 4.76 | -1.04% | 1,072,033 |
| 2026-03-16 | 4.80 | 4.87 | 4.74 | 4.81 | -1.03% | 854,516 |
| 2026-03-13 | 4.87 | 4.90 | 4.75 | 4.86 | +0.21% | 1,180,121 |
| 2026-03-12 | 4.93 | 5.08 | 4.85 | 4.85 | -1.62% | 2,567,214 |
| 2026-03-11 | 5.10 | 5.10 | 4.83 | 4.93 | -4.27% | 2,367,432 |
| 2026-03-10 | 5.03 | 5.16 | 4.96 | 5.15 | +3.21% | 1,544,605 |
| 2026-03-09 | 5.25 | 5.27 | 4.89 | 4.99 | -5.31% | 1,839,873 |
| 2026-03-06 | 5.09 | 5.34 | 5.03 | 5.27 | +2.73% | 1,365,461 |
| 2026-03-05 | 5.17 | 5.25 | 5.09 | 5.13 | +1.58% | 1,326,695 |
| 2026-03-04 | 5.05 | 5.22 | 4.91 | 5.05 | -2.13% | 1,753,895 |
| 2026-03-03 | 5.24 | 5.24 | 5.03 | 5.16 | -3.73% | 2,405,744 |
| 2026-03-02 | 5.26 | 5.42 | 5.20 | 5.36 | +3.68% | 1,729,975 |
| 2026-02-27 | 5.20 | 5.34 | 5.09 | 5.17 | +0.98% | 2,860,973 |
| 2026-02-26 | 5.33 | 5.37 | 5.04 | 5.12 | +3.85% | 4,267,967 |
| 2026-02-25 | 5.15 | 5.17 | 4.85 | 4.93 | +0.41% | 2,658,654 |
| 2026-02-24 | 5.46 | 5.53 | 4.89 | 4.91 | -12.48% | 3,504,895 |
| 2026-02-23 | 6.23 | 6.31 | 5.45 | 5.61 | -10.95% | 7,048,049 |
| 2026-02-20 | 6.32 | 6.42 | 6.19 | 6.30 | +5.53% | 2,107,595 |
| 2026-02-19 | 5.95 | 6.03 | 5.83 | 5.97 | +2.23% | 1,612,439 |
| 2026-02-18 | 5.87 | 6.30 | 5.74 | 5.84 | +0.00% | 2,219,524 |
| 2026-02-17 | 5.67 | 5.97 | 5.60 | 5.84 | +0.34% | 2,071,053 |
| 2026-02-16 | 5.24 | 5.97 | 5.11 | 5.82 | +19.51% | 4,535,511 |
| 2026-02-13 | 5.51 | 5.52 | 4.51 | 4.87 | -22.82% | 9,549,942 |
| 2026-02-12 | 6.33 | 6.42 | 6.24 | 6.31 | -2.92% | 812,306 |
| 2026-02-11 | 6.54 | 6.56 | 6.24 | 6.50 | -0.31% | 721,211 |
| 2026-02-10 | 6.26 | 6.59 | 6.20 | 6.52 | +5.50% | 1,991,401 |
| 2026-02-09 | 5.79 | 6.22 | 5.79 | 6.18 | +7.85% | 1,675,728 |
| 2026-02-06 | 5.96 | 5.97 | 5.66 | 5.73 | -5.91% | 1,197,927 |
| 2026-02-05 | 6.39 | 6.39 | 6.03 | 6.09 | -5.73% | 1,264,716 |
| 2026-02-04 | 6.88 | 6.88 | 6.43 | 6.46 | -6.10% | 918,526 |
| 2026-02-03 | 7.01 | 7.05 | 6.86 | 6.88 | -1.15% | 838,997 |
| 2026-02-02 | 6.94 | 7.08 | 6.89 | 6.96 | -0.29% | 1,327,580 |
| 2026-01-30 | 7.35 | 7.35 | 6.96 | 6.98 | -4.51% | 1,094,110 |
| 2026-01-29 | 7.46 | 7.47 | 7.28 | 7.31 | -2.79% | 448,328 |
| 2026-01-28 | 7.50 | 7.64 | 7.44 | 7.52 | +0.00% | 614,161 |
| 2026-01-27 | 7.57 | 7.61 | 7.38 | 7.52 | -1.57% | 991,981 |
| 2026-01-23 | 7.73 | 7.84 | 7.59 | 7.64 | -2.68% | 1,016,418 |
| 2026-01-22 | 7.75 | 7.94 | 7.65 | 7.85 | -1.38% | 840,642 |
| 2026-01-21 | 8.16 | 8.16 | 7.87 | 7.96 | -1.12% | 1,319,289 |
| 2026-01-20 | 8.55 | 8.62 | 7.99 | 8.05 | -5.85% | 1,254,350 |
| 2026-01-19 | 8.68 | 8.71 | 8.51 | 8.55 | -1.72% | 829,906 |
| 2026-01-16 | 8.74 | 8.76 | 8.66 | 8.70 | -0.11% | 4,043,735 |
| 2026-01-15 | 8.74 | 8.76 | 8.44 | 8.71 | -0.57% | 1,904,575 |
| 2026-01-14 | 8.73 | 8.78 | 8.63 | 8.76 | +0.34% | 2,396,306 |
| 2026-01-13 | 8.20 | 8.82 | 8.17 | 8.73 | +6.72% | 1,382,564 |
| 2026-01-12 | 8.14 | 8.18 | 7.97 | 8.18 | +1.49% | 750,883 |
| 2026-01-09 | 7.92 | 8.11 | 7.90 | 8.06 | +3.33% | 1,643,881 |
| 2026-01-08 | 7.60 | 7.86 | 7.50 | 7.80 | +5.55% | 1,235,644 |
| 2026-01-07 | 7.17 | 7.52 | 7.16 | 7.39 | +2.92% | 671,125 |
| 2026-01-06 | 6.71 | 7.23 | 6.63 | 7.18 | +8.30% | 1,130,003 |
| 2026-01-05 | 6.78 | 6.81 | 6.61 | 6.63 | -2.21% | 370,390 |
| 2026-01-02 | 6.72 | 6.82 | 6.65 | 6.78 | +1.35% | 398,628 |
| 2025-12-31 | 6.72 | 6.74 | 6.58 | 6.69 | +0.15% | 250,787 |
| 2025-12-30 | 6.71 | 6.74 | 6.62 | 6.68 | +0.00% | 488,839 |
| 2025-12-29 | 6.83 | 6.83 | 6.58 | 6.68 | -2.20% | 498,522 |
| 2025-12-24 | 6.94 | 6.96 | 6.75 | 6.83 | -2.57% | 485,644 |
| 2025-12-23 | 6.65 | 7.03 | 6.62 | 7.01 | +6.37% | 1,154,963 |
| 2025-12-22 | 6.63 | 6.68 | 6.44 | 6.59 | -0.15% | 1,189,492 |
| 2025-12-19 | 6.53 | 6.67 | 6.28 | 6.60 | +5.77% | 2,234,015 |
| 2025-12-18 | 5.81 | 6.26 | 5.78 | 6.24 | +5.05% | 1,656,653 |
| 2025-12-17 | 6.58 | 6.66 | 5.63 | 5.94 | -11.48% | 2,486,596 |
| 2025-12-16 | 6.50 | 6.73 | 6.41 | 6.71 | +2.44% | 2,307,818 |
| 2025-12-15 | 6.23 | 6.63 | 6.05 | 6.55 | +5.14% | 1,057,723 |
| 2025-12-12 | 6.60 | 6.60 | 5.95 | 6.23 | -2.96% | 1,812,505 |
| 2025-12-11 | 6.73 | 6.84 | 6.40 | 6.42 | -3.89% | 740,434 |
| 2025-12-10 | 6.70 | 6.84 | 6.61 | 6.68 | +0.45% | 595,942 |
| 2025-12-09 | 6.41 | 6.72 | 6.41 | 6.65 | +3.74% | 2,936,149 |
| 2025-12-08 | 6.48 | 6.49 | 6.23 | 6.41 | -1.69% | 1,028,668 |
| 2025-12-05 | 6.65 | 6.65 | 6.42 | 6.52 | -1.81% | 1,121,983 |
| 2025-12-04 | 6.62 | 6.83 | 6.56 | 6.64 | -0.15% | 790,986 |
| 2025-12-03 | 6.98 | 6.99 | 6.55 | 6.65 | +0.76% | 903,345 |
| 2025-12-02 | 6.41 | 6.67 | 6.41 | 6.60 | +1.38% | 2,044,709 |
| 2025-12-01 | 6.50 | 6.64 | 6.47 | 6.51 | -0.76% | 440,925 |
| 2025-11-28 | 6.51 | 6.59 | 6.40 | 6.56 | +0.15% | 826,079 |
| 2025-11-27 | 6.58 | 6.70 | 6.54 | 6.55 | -1.06% | 727,908 |
| 2025-11-26 | 6.92 | 7.09 | 6.60 | 6.62 | -2.65% | 1,452,252 |
| 2025-11-25 | 6.67 | 6.82 | 6.64 | 6.80 | +1.80% | 1,298,709 |
| 2025-11-24 | 6.48 | 6.68 | 6.29 | 6.68 | +5.86% | 4,058,921 |
| 2025-11-21 | 6.50 | 6.56 | 6.27 | 6.31 | -5.26% | 1,133,846 |
| 2025-11-20 | 6.52 | 6.75 | 6.49 | 6.66 | +2.94% | 926,188 |
| 2025-11-19 | 6.54 | 6.55 | 6.40 | 6.47 | -2.27% | 872,012 |
| 2025-11-18 | 6.69 | 6.89 | 6.59 | 6.62 | -2.93% | 978,269 |
| 2025-11-17 | 6.51 | 6.85 | 6.50 | 6.82 | +3.96% | 901,910 |
| 2025-11-14 | 6.45 | 6.67 | 6.43 | 6.56 | -0.46% | 1,147,022 |
| 2025-11-13 | 6.65 | 6.67 | 6.45 | 6.59 | -1.79% | 914,009 |
| 2025-11-12 | 6.79 | 6.79 | 6.55 | 6.71 | +0.00% | 2,017,649 |
| 2025-11-11 | 6.71 | 6.75 | 6.55 | 6.71 | -0.15% | 664,441 |
| 2025-11-10 | 6.69 | 6.72 | 6.56 | 6.72 | +5.16% | 1,036,709 |
| 2025-11-07 | 6.60 | 6.60 | 6.33 | 6.39 | -4.48% | 1,031,764 |
| 2025-11-06 | 6.74 | 6.77 | 6.42 | 6.69 | +0.30% | 1,360,157 |
| 2025-11-05 | 6.92 | 6.92 | 6.52 | 6.67 | -4.17% | 1,240,186 |
| 2025-11-04 | 6.80 | 7.00 | 6.79 | 6.96 | +2.65% | 1,433,146 |
| 2025-11-03 | 6.74 | 6.97 | 6.69 | 6.78 | -0.15% | 1,787,816 |
| 2025-10-31 | 6.95 | 7.03 | 6.75 | 6.79 | -1.74% | 969,889 |
| 2025-10-30 | 7.00 | 7.14 | 6.69 | 6.91 | +1.47% | 1,334,076 |
| 2025-10-29 | 7.22 | 7.37 | 6.81 | 6.81 | -7.09% | 1,223,652 |
| 2025-10-28 | 7.17 | 7.39 | 7.10 | 7.33 | +1.38% | 969,282 |
| 2025-10-27 | 7.14 | 7.40 | 7.13 | 7.23 | +3.14% | 1,000,366 |
| 2025-10-24 | 7.01 | 7.05 | 6.88 | 7.01 | +1.59% | 2,142,742 |
| 2025-10-23 | 6.74 | 7.04 | 6.74 | 6.90 | +1.17% | 784,268 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+17.13%）。最も弱い月：10月（-17.09%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Austal Ltd（ASB.AU）の直近終値は？
2026-10-16 時点で 3.96。Closelookデータレイクの日次価格記録より。
ASB.AU の52週高値・安値は？
直近52週間で高値 8.82、安値 3.33（2026-10-16 時点）。
Austal Ltd が歴史的に最も強い月と弱い月は？
歴史的に、ASB.AU の最も強い月は 8月（平均 +17.13%）、最も弱い月は 10月（平均 -17.09%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー455本から計算。