Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.380 | 1.410 | 1.375 | 1.400 | 1.400 | 217,438 |
| 2024-08-30 | 1.350 | 1.400 | 1.340 | 1.400 | 1.400 | 10,161,610 |
| 2024-08-29 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 325,564 |
| 2024-08-28 | 1.345 | 1.370 | 1.345 | 1.360 | 1.360 | 314,818 |
| 2024-08-27 | 1.350 | 1.375 | 1.350 | 1.375 | 1.375 | 258,287 |
| 2024-08-26 | 1.380 | 1.380 | 1.345 | 1.360 | 1.360 | 319,121 |
| 2024-08-23 | 1.350 | 1.375 | 1.350 | 1.365 | 1.365 | 411,596 |
| 2024-08-22 | 1.340 | 1.370 | 1.340 | 1.350 | 1.350 | 298,994 |
| 2024-08-21 | 1.360 | 1.360 | 1.330 | 1.350 | 1.350 | 300,888 |
| 2024-08-20 | 1.350 | 1.360 | 1.348 | 1.350 | 1.350 | 200,703 |
| 2024-08-19 | 1.335 | 1.370 | 1.335 | 1.350 | 1.350 | 212,329 |
| 2024-08-16 | 1.345 | 1.360 | 1.330 | 1.350 | 1.350 | 831,725 |
| 2024-08-15 | 1.360 | 1.360 | 1.343 | 1.355 | 1.355 | 309,147 |
| 2024-08-14 | 1.360 | 1.380 | 1.345 | 1.360 | 1.360 | 319,016 |
| 2024-08-13 | 1.385 | 1.385 | 1.335 | 1.370 | 1.370 | 431,880 |
| 2024-08-12 | 1.420 | 1.420 | 1.355 | 1.385 | 1.385 | 172,038 |
| 2024-08-09 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 72,502 |
| 2024-08-08 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 77,035 |
| 2024-08-07 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 46,685 |
| 2024-08-06 | 1.375 | 1.430 | 1.375 | 1.420 | 1.420 | 228,921 |
| 2024-08-05 | 1.395 | 1.398 | 1.365 | 1.365 | 1.365 | 74,217 |
| 2024-08-02 | 1.410 | 1.415 | 1.385 | 1.405 | 1.405 | 69,187 |
| 2024-08-01 | 1.400 | 1.415 | 1.380 | 1.415 | 1.415 | 125,042 |
| 2024-07-31 | 1.410 | 1.410 | 1.385 | 1.400 | 1.400 | 127,155 |
| 2024-07-30 | 1.360 | 1.420 | 1.360 | 1.415 | 1.415 | 185,578 |
| 2024-07-29 | 1.380 | 1.400 | 1.355 | 1.355 | 1.355 | 213,090 |
| 2024-07-26 | 1.400 | 1.400 | 1.355 | 1.380 | 1.380 | 262,424 |
| 2024-07-25 | 1.365 | 1.380 | 1.355 | 1.360 | 1.360 | 94,985 |
| 2024-07-24 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 149,767 |
| 2024-07-23 | 1.360 | 1.410 | 1.360 | 1.395 | 1.395 | 131,031 |
| 2024-07-22 | 1.420 | 1.420 | 1.350 | 1.350 | 1.350 | 158,944 |
| 2024-07-19 | 1.450 | 1.450 | 1.385 | 1.385 | 1.385 | 106,680 |
| 2024-07-18 | 1.430 | 1.450 | 1.425 | 1.430 | 1.430 | 59,649 |
| 2024-07-17 | 1.415 | 1.445 | 1.400 | 1.430 | 1.430 | 251,628 |
| 2024-07-16 | 1.410 | 1.425 | 1.400 | 1.400 | 1.400 | 103,773 |
| 2024-07-15 | 1.390 | 1.433 | 1.390 | 1.410 | 1.410 | 312,454 |
| 2024-07-12 | 1.415 | 1.415 | 1.380 | 1.385 | 1.385 | 132,404 |
| 2024-07-11 | 1.410 | 1.430 | 1.390 | 1.400 | 1.400 | 126,172 |
| 2024-07-10 | 1.415 | 1.430 | 1.385 | 1.405 | 1.405 | 287,859 |
| 2024-07-09 | 1.420 | 1.445 | 1.410 | 1.410 | 1.410 | 263,041 |
| 2024-07-08 | 1.450 | 1.460 | 1.420 | 1.460 | 1.460 | 434,764 |
| 2024-07-05 | 1.480 | 1.480 | 1.445 | 1.445 | 1.445 | 34,850 |
| 2024-07-04 | 1.465 | 1.490 | 1.450 | 1.490 | 1.490 | 115,666 |
| 2024-07-03 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 213,004 |
| 2024-07-02 | 1.430 | 1.470 | 1.430 | 1.445 | 1.445 | 72,657 |
| 2024-07-01 | 1.470 | 1.490 | 1.450 | 1.470 | 1.470 | 111,640 |
| 2024-06-28 | 1.400 | 1.465 | 1.400 | 1.455 | 1.455 | 660,383 |
| 2024-06-27 | 1.435 | 1.455 | 1.395 | 1.400 | 1.400 | 302,649 |
| 2024-06-26 | 1.440 | 1.465 | 1.420 | 1.440 | 1.440 | 237,729 |
| 2024-06-25 | 1.425 | 1.470 | 1.420 | 1.420 | 1.420 | 143,818 |
| 2024-06-24 | 1.375 | 1.445 | 1.375 | 1.435 | 1.435 | 222,626 |
| 2024-06-21 | 1.405 | 1.410 | 1.375 | 1.380 | 1.380 | 141,614 |
| 2024-06-20 | 1.365 | 1.400 | 1.345 | 1.400 | 1.400 | 497,443 |
| 2024-06-19 | 1.345 | 1.365 | 1.330 | 1.365 | 1.365 | 198,152 |
| 2024-06-18 | 1.410 | 1.430 | 1.335 | 1.355 | 1.355 | 412,165 |
| 2024-06-17 | 1.430 | 1.430 | 1.403 | 1.410 | 1.410 | 97,573 |
| 2024-06-14 | 1.435 | 1.445 | 1.415 | 1.425 | 1.425 | 148,981 |
| 2024-06-13 | 1.435 | 1.445 | 1.420 | 1.435 | 1.435 | 41,028 |
| 2024-06-12 | 1.450 | 1.455 | 1.420 | 1.435 | 1.435 | 56,105 |
| 2024-06-11 | 1.475 | 1.490 | 1.445 | 1.450 | 1.450 | 109,684 |
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.