Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.315 | 1.320 | 1.305 | 1.305 | 1.305 | 79,491 |
| 2026-10-15 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 61,152 |
| 2026-10-14 | 1.320 | 1.320 | 1.305 | 1.310 | 1.310 | 13,875 |
| 2026-10-13 | 1.310 | 1.315 | 1.300 | 1.310 | 1.310 | 54,923 |
| 2026-10-12 | 1.310 | 1.310 | 1.300 | 1.305 | 1.305 | 12,027 |
| 2026-10-09 | 1.310 | 1.310 | 1.300 | 1.305 | 1.305 | 43,496 |
| 2026-10-08 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 50,375 |
| 2026-10-07 | 1.305 | 1.305 | 1.290 | 1.305 | 1.305 | 34,661 |
| 2026-10-06 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 15,131 |
| 2026-10-05 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 20,948 |
| 2026-10-02 | 1.305 | 1.305 | 1.290 | 1.300 | 1.300 | 56,052 |
| 2026-10-01 | 1.305 | 1.308 | 1.293 | 1.305 | 1.305 | 58,339 |
| 2026-09-30 | 1.300 | 1.315 | 1.300 | 1.315 | 1.315 | 657,147 |
| 2026-09-29 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 40,104 |
| 2026-09-28 | 1.290 | 1.310 | 1.290 | 1.290 | 1.290 | 175,751 |
| 2026-09-25 | 1.300 | 1.310 | 1.270 | 1.290 | 1.290 | 172,388 |
| 2026-09-24 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 12,683 |
| 2026-09-23 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 48,608 |
| 2026-09-22 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 35,861 |
| 2026-09-21 | 1.295 | 1.310 | 1.290 | 1.310 | 1.310 | 175,123 |
| 2026-09-18 | 1.318 | 1.325 | 1.290 | 1.300 | 1.300 | 276,284 |
| 2026-09-17 | 1.305 | 1.325 | 1.300 | 1.305 | 1.305 | 104,949 |
| 2026-09-16 | 1.310 | 1.310 | 1.290 | 1.305 | 1.305 | 311,847 |
| 2026-09-15 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 240,680 |
| 2026-09-14 | 1.305 | 1.305 | 1.280 | 1.290 | 1.290 | 206,413 |
| 2026-09-11 | 1.340 | 1.340 | 1.305 | 1.305 | 1.305 | 34,113 |
| 2026-09-10 | 1.330 | 1.335 | 1.305 | 1.305 | 1.305 | 230,336 |
| 2026-09-09 | 1.330 | 1.338 | 1.325 | 1.330 | 1.330 | 44,709 |
| 2026-09-08 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 59,969 |
| 2026-09-07 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 33,199 |
| 2026-09-04 | 1.330 | 1.355 | 1.330 | 1.340 | 1.340 | 174,469 |
| 2026-09-03 | 1.360 | 1.360 | 1.325 | 1.335 | 1.335 | 156,132 |
| 2026-09-02 | 1.365 | 1.365 | 1.350 | 1.350 | 1.350 | 178,171 |
| 2026-09-01 | 1.340 | 1.355 | 1.340 | 1.355 | 1.355 | 91,338 |
| 2026-08-31 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 120,781 |
| 2026-08-28 | 1.350 | 1.350 | 1.335 | 1.340 | 1.340 | 34,082 |
| 2026-08-27 | 1.340 | 1.355 | 1.330 | 1.355 | 1.355 | 89,723 |
| 2026-08-26 | 1.343 | 1.345 | 1.330 | 1.340 | 1.340 | 32,543 |
| 2026-08-25 | 1.335 | 1.355 | 1.325 | 1.355 | 1.355 | 54,253 |
| 2026-08-24 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 6,792,363 |
| 2026-08-21 | 1.350 | 1.350 | 1.325 | 1.335 | 1.335 | 116,673 |
| 2026-08-20 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 40,116 |
| 2026-08-19 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 101,371 |
| 2026-08-18 | 1.343 | 1.345 | 1.335 | 1.335 | 1.335 | 13,364 |
| 2026-08-17 | 1.340 | 1.345 | 1.335 | 1.335 | 1.335 | 15,469 |
| 2026-08-14 | 1.360 | 1.360 | 1.330 | 1.350 | 1.350 | 27,001 |
| 2026-08-13 | 1.325 | 1.350 | 1.325 | 1.335 | 1.335 | 44,894 |
| 2026-08-12 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 106,516 |
| 2026-08-11 | 1.360 | 1.360 | 1.325 | 1.360 | 1.360 | 77,812 |
| 2026-08-10 | 1.360 | 1.360 | 1.335 | 1.360 | 1.360 | 242,316 |
| 2026-08-07 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 58,452 |
| 2026-08-06 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 5,869 |
| 2026-08-05 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 22,497 |
| 2026-08-04 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 44,766 |
| 2026-08-03 | 1.350 | 1.350 | 1.340 | 1.345 | 1.345 | 20,550 |
| 2026-07-31 | 1.350 | 1.370 | 1.345 | 1.360 | 1.360 | 14,351 |
| 2026-07-30 | 1.355 | 1.370 | 1.345 | 1.370 | 1.370 | 87,924 |
| 2026-07-29 | 1.350 | 1.365 | 1.350 | 1.350 | 1.350 | 10,417 |
| 2026-07-28 | 1.360 | 1.375 | 1.350 | 1.350 | 1.350 | 67,735 |
| 2026-07-27 | 1.390 | 1.390 | 1.370 | 1.385 | 1.385 | 29,890 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.