Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1.400 | 1.410 | 1.395 | 1.395 | 1.395 | 55,307 |
| 2024-03-11 | 1.385 | 1.410 | 1.355 | 1.400 | 1.400 | 135,377 |
| 2024-03-08 | 1.350 | 1.410 | 1.350 | 1.390 | 1.390 | 372,636 |
| 2024-03-07 | 1.350 | 1.365 | 1.350 | 1.350 | 1.350 | 32,713 |
| 2024-03-06 | 1.350 | 1.360 | 1.345 | 1.350 | 1.350 | 80,415 |
| 2024-03-05 | 1.360 | 1.360 | 1.345 | 1.355 | 1.355 | 134,415 |
| 2024-03-04 | 1.355 | 1.375 | 1.345 | 1.370 | 1.370 | 98,210 |
| 2024-03-01 | 1.370 | 1.375 | 1.340 | 1.375 | 1.375 | 228,611 |
| 2024-02-29 | 1.340 | 1.373 | 1.330 | 1.360 | 1.360 | 216,559 |
| 2024-02-28 | 1.330 | 1.355 | 1.300 | 1.330 | 1.330 | 456,301 |
| 2024-02-27 | 1.395 | 1.405 | 1.330 | 1.330 | 1.330 | 154,097 |
| 2024-02-26 | 1.400 | 1.415 | 1.380 | 1.415 | 1.415 | 70,736 |
| 2024-02-23 | 1.415 | 1.445 | 1.380 | 1.400 | 1.400 | 171,867 |
| 2024-02-22 | 1.440 | 1.465 | 1.405 | 1.410 | 1.410 | 64,587 |
| 2024-02-21 | 1.440 | 1.450 | 1.400 | 1.405 | 1.405 | 230,946 |
| 2024-02-20 | 1.440 | 1.455 | 1.440 | 1.445 | 1.445 | 54,174 |
| 2024-02-19 | 1.500 | 1.500 | 1.435 | 1.435 | 1.435 | 82,383 |
| 2024-02-16 | 1.450 | 1.490 | 1.435 | 1.440 | 1.440 | 156,818 |
| 2024-02-15 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 212,964 |
| 2024-02-14 | 1.485 | 1.485 | 1.450 | 1.450 | 1.450 | 63,594 |
| 2024-02-13 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 35,240 |
| 2024-02-12 | 1.495 | 1.495 | 1.465 | 1.490 | 1.490 | 100,640 |
| 2024-02-09 | 1.440 | 1.495 | 1.430 | 1.495 | 1.495 | 277,937 |
| 2024-02-08 | 1.465 | 1.465 | 1.420 | 1.440 | 1.440 | 198,133 |
| 2024-02-07 | 1.440 | 1.480 | 1.400 | 1.410 | 1.410 | 246,601 |
| 2024-02-06 | 1.445 | 1.455 | 1.430 | 1.440 | 1.440 | 73,892 |
| 2024-02-05 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 90,635 |
| 2024-02-02 | 1.440 | 1.480 | 1.440 | 1.455 | 1.455 | 48,916 |
| 2024-02-01 | 1.480 | 1.480 | 1.435 | 1.450 | 1.450 | 70,718 |
| 2024-01-31 | 1.480 | 1.485 | 1.455 | 1.460 | 1.460 | 101,502 |
| 2024-01-30 | 1.445 | 1.485 | 1.440 | 1.460 | 1.460 | 259,845 |
| 2024-01-29 | 1.460 | 1.470 | 1.430 | 1.460 | 1.460 | 147,223 |
| 2024-01-25 | 1.450 | 1.465 | 1.450 | 1.460 | 1.460 | 78,019 |
| 2024-01-24 | 1.480 | 1.480 | 1.430 | 1.435 | 1.435 | 66,611 |
| 2024-01-23 | 1.485 | 1.485 | 1.425 | 1.430 | 1.430 | 175,881 |
| 2024-01-22 | 1.460 | 1.480 | 1.443 | 1.475 | 1.475 | 130,274 |
| 2024-01-19 | 1.450 | 1.480 | 1.450 | 1.465 | 1.465 | 102,335 |
| 2024-01-18 | 1.490 | 1.500 | 1.455 | 1.455 | 1.455 | 41,934 |
| 2024-01-17 | 1.550 | 1.550 | 1.490 | 1.490 | 1.490 | 57,816 |
| 2024-01-16 | 1.510 | 1.550 | 1.480 | 1.515 | 1.515 | 363,275 |
| 2024-01-15 | 1.520 | 1.525 | 1.475 | 1.490 | 1.490 | 62,515 |
| 2024-01-12 | 1.460 | 1.515 | 1.460 | 1.505 | 1.505 | 120,849 |
| 2024-01-11 | 1.525 | 1.525 | 1.455 | 1.480 | 1.480 | 152,545 |
| 2024-01-10 | 1.520 | 1.525 | 1.490 | 1.510 | 1.510 | 152,141 |
| 2024-01-09 | 1.485 | 1.520 | 1.483 | 1.500 | 1.500 | 398,785 |
| 2024-01-08 | 1.485 | 1.490 | 1.440 | 1.475 | 1.475 | 120,247 |
| 2024-01-05 | 1.425 | 1.485 | 1.425 | 1.480 | 1.480 | 408,272 |
| 2024-01-04 | 1.400 | 1.420 | 1.385 | 1.410 | 1.410 | 155,994 |
| 2024-01-03 | 1.405 | 1.420 | 1.388 | 1.400 | 1.400 | 164,654 |
| 2024-01-02 | 1.360 | 1.395 | 1.360 | 1.380 | 1.380 | 54,277 |
| 2023-12-29 | 1.400 | 1.410 | 1.368 | 1.400 | 1.400 | 108,015 |
| 2023-12-28 | 1.360 | 1.425 | 1.360 | 1.400 | 1.400 | 126,512 |
| 2023-12-27 | 1.360 | 1.390 | 1.335 | 1.350 | 1.350 | 119,825 |
| 2023-12-22 | 1.370 | 1.370 | 1.330 | 1.345 | 1.345 | 79,017 |
| 2023-12-21 | 1.375 | 1.375 | 1.345 | 1.370 | 1.370 | 131,743 |
| 2023-12-20 | 1.400 | 1.415 | 1.375 | 1.380 | 1.380 | 310,759 |
| 2023-12-19 | 1.400 | 1.440 | 1.370 | 1.405 | 1.405 | 358,535 |
| 2023-12-18 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 122,222 |
| 2023-12-15 | 1.405 | 1.440 | 1.398 | 1.425 | 1.425 | 108,848 |
| 2023-12-14 | 1.410 | 1.423 | 1.395 | 1.405 | 1.405 | 117,642 |
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.