Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.500 | 1.500 | 1.435 | 1.460 | 1.460 | 87,211 |
| 2024-06-06 | 1.520 | 1.520 | 1.480 | 1.510 | 1.510 | 67,591 |
| 2024-06-05 | 1.520 | 1.525 | 1.495 | 1.520 | 1.520 | 176,975 |
| 2024-06-04 | 1.520 | 1.520 | 1.475 | 1.520 | 1.520 | 265,098 |
| 2024-06-03 | 1.540 | 1.540 | 1.500 | 1.505 | 1.505 | 205,327 |
| 2024-05-31 | 1.470 | 1.540 | 1.460 | 1.520 | 1.520 | 807,600 |
| 2024-05-30 | 1.430 | 1.480 | 1.430 | 1.450 | 1.450 | 490,452 |
| 2024-05-29 | 1.405 | 1.420 | 1.400 | 1.410 | 1.410 | 101,572 |
| 2024-05-28 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 57,899 |
| 2024-05-27 | 1.390 | 1.420 | 1.390 | 1.390 | 1.390 | 156,764 |
| 2024-05-24 | 1.410 | 1.410 | 1.385 | 1.400 | 1.400 | 123,521 |
| 2024-05-23 | 1.415 | 1.420 | 1.380 | 1.390 | 1.390 | 79,767 |
| 2024-05-22 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 64,468 |
| 2024-05-21 | 1.410 | 1.435 | 1.408 | 1.420 | 1.420 | 102,837 |
| 2024-05-20 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 242,853 |
| 2024-05-17 | 1.400 | 1.420 | 1.390 | 1.420 | 1.420 | 149,895 |
| 2024-05-16 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 232,563 |
| 2024-05-15 | 1.365 | 1.400 | 1.365 | 1.390 | 1.390 | 100,788 |
| 2024-05-14 | 1.385 | 1.413 | 1.385 | 1.410 | 1.410 | 295,536 |
| 2024-05-13 | 1.360 | 1.405 | 1.355 | 1.405 | 1.405 | 267,382 |
| 2024-05-10 | 1.365 | 1.365 | 1.350 | 1.360 | 1.360 | 194,753 |
| 2024-05-09 | 1.360 | 1.370 | 1.350 | 1.365 | 1.365 | 105,777 |
| 2024-05-08 | 1.360 | 1.365 | 1.350 | 1.355 | 1.355 | 39,305 |
| 2024-05-07 | 1.370 | 1.370 | 1.345 | 1.365 | 1.365 | 105,398 |
| 2024-05-06 | 1.365 | 1.370 | 1.350 | 1.350 | 1.350 | 66,756 |
| 2024-05-03 | 1.390 | 1.390 | 1.350 | 1.355 | 1.355 | 79,404 |
| 2024-05-02 | 1.355 | 1.395 | 1.340 | 1.395 | 1.395 | 185,635 |
| 2024-05-01 | 1.375 | 1.375 | 1.345 | 1.345 | 1.345 | 74,449 |
| 2024-04-30 | 1.360 | 1.375 | 1.360 | 1.370 | 1.370 | 71,026 |
| 2024-04-29 | 1.385 | 1.400 | 1.350 | 1.370 | 1.370 | 90,926 |
| 2024-04-26 | 1.410 | 1.410 | 1.360 | 1.375 | 1.375 | 105,646 |
| 2024-04-24 | 1.390 | 1.390 | 1.365 | 1.365 | 1.365 | 136,788 |
| 2024-04-23 | 1.415 | 1.415 | 1.390 | 1.390 | 1.390 | 75,916 |
| 2024-04-22 | 1.380 | 1.425 | 1.380 | 1.410 | 1.410 | 73,010 |
| 2024-04-19 | 1.410 | 1.410 | 1.365 | 1.375 | 1.375 | 172,070 |
| 2024-04-18 | 1.380 | 1.400 | 1.375 | 1.400 | 1.400 | 72,009 |
| 2024-04-17 | 1.385 | 1.403 | 1.380 | 1.390 | 1.390 | 109,006 |
| 2024-04-16 | 1.410 | 1.420 | 1.375 | 1.385 | 1.385 | 151,995 |
| 2024-04-15 | 1.410 | 1.420 | 1.375 | 1.420 | 1.420 | 164,552 |
| 2024-04-12 | 1.415 | 1.440 | 1.415 | 1.420 | 1.420 | 213,466 |
| 2024-04-11 | 1.415 | 1.430 | 1.405 | 1.415 | 1.415 | 110,298 |
| 2024-04-10 | 1.410 | 1.425 | 1.400 | 1.415 | 1.415 | 79,230 |
| 2024-04-09 | 1.420 | 1.435 | 1.390 | 1.430 | 1.430 | 136,295 |
| 2024-04-08 | 1.355 | 1.430 | 1.355 | 1.420 | 1.420 | 421,327 |
| 2024-04-05 | 1.370 | 1.370 | 1.350 | 1.355 | 1.355 | 155,559 |
| 2024-04-04 | 1.370 | 1.370 | 1.355 | 1.370 | 1.370 | 44,951 |
| 2024-04-03 | 1.370 | 1.375 | 1.360 | 1.360 | 1.360 | 178,980 |
| 2024-04-02 | 1.360 | 1.380 | 1.360 | 1.375 | 1.375 | 276,698 |
| 2024-03-28 | 1.345 | 1.375 | 1.345 | 1.360 | 1.360 | 102,476 |
| 2024-03-27 | 1.380 | 1.380 | 1.345 | 1.360 | 1.360 | 288,025 |
| 2024-03-26 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 69,043 |
| 2024-03-25 | 1.380 | 1.380 | 1.360 | 1.365 | 1.365 | 90,450 |
| 2024-03-22 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 102,652 |
| 2024-03-21 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 107,283 |
| 2024-03-20 | 1.395 | 1.408 | 1.395 | 1.405 | 1.405 | 422,530 |
| 2024-03-19 | 1.400 | 1.420 | 1.383 | 1.420 | 1.420 | 68,382 |
| 2024-03-18 | 1.400 | 1.405 | 1.390 | 1.400 | 1.400 | 78,540 |
| 2024-03-15 | 1.400 | 1.410 | 1.395 | 1.405 | 1.405 | 101,566 |
| 2024-03-14 | 1.400 | 1.415 | 1.393 | 1.400 | 1.400 | 86,677 |
| 2024-03-13 | 1.415 | 1.415 | 1.395 | 1.400 | 1.400 | 54,915 |
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.