Australian Agricultural Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.435	1.435	1.395	1.400	1.400	115,247
2023-12-12	1.410	1.415	1.395	1.400	1.400	172,431
2023-12-11	1.400	1.425	1.395	1.400	1.400	365,411
2023-12-08	1.410	1.420	1.395	1.400	1.400	470,167
2023-12-07	1.405	1.445	1.395	1.400	1.400	357,256
2023-12-06	1.410	1.420	1.400	1.410	1.410	93,812
2023-12-05	1.395	1.420	1.395	1.405	1.405	1,042,316
2023-12-04	1.350	1.390	1.345	1.390	1.390	78,190
2023-12-01	1.350	1.370	1.345	1.355	1.355	222,868
2023-11-30	1.350	1.390	1.330	1.350	1.350	364,836
2023-11-29	1.340	1.350	1.300	1.330	1.330	155,888
2023-11-28	1.305	1.348	1.305	1.340	1.340	65,269
2023-11-27	1.320	1.350	1.315	1.350	1.350	96,241
2023-11-24	1.365	1.365	1.315	1.320	1.320	108,838
2023-11-23	1.330	1.355	1.325	1.355	1.355	39,555
2023-11-22	1.300	1.360	1.280	1.335	1.335	184,947
2023-11-21	1.345	1.360	1.300	1.310	1.310	163,508
2023-11-20	1.415	1.425	1.325	1.350	1.350	215,671
2023-11-17	1.370	1.420	1.360	1.415	1.415	295,812
2023-11-16	1.320	1.370	1.300	1.355	1.355	175,914
2023-11-15	1.310	1.330	1.310	1.315	1.315	113,119
2023-11-14	1.305	1.310	1.300	1.310	1.310	92,272
2023-11-13	1.300	1.325	1.293	1.300	1.300	51,109
2023-11-10	1.305	1.315	1.280	1.300	1.300	67,521
2023-11-09	1.300	1.305	1.280	1.300	1.300	146,057
2023-11-08	1.275	1.300	1.270	1.290	1.290	107,832
2023-11-07	1.265	1.300	1.265	1.285	1.285	43,063
2023-11-06	1.310	1.310	1.265	1.280	1.280	120,316
2023-11-03	1.270	1.300	1.245	1.275	1.275	475,822
2023-11-02	1.260	1.295	1.260	1.270	1.270	226,179
2023-11-01	1.250	1.270	1.220	1.260	1.260	248,254
2023-10-31	1.210	1.250	1.210	1.245	1.245	210,047
2023-10-30	1.245	1.245	1.200	1.205	1.205	241,551
2023-10-27	1.200	1.260	1.185	1.245	1.245	255,436
2023-10-26	1.250	1.260	1.145	1.170	1.170	427,904
2023-10-25	1.265	1.285	1.250	1.250	1.250	373,655
2023-10-24	1.320	1.320	1.265	1.265	1.265	167,476
2023-10-23	1.310	1.325	1.280	1.325	1.325	137,667
2023-10-20	1.305	1.310	1.290	1.300	1.300	133,656
2023-10-19	1.305	1.325	1.295	1.305	1.305	117,828
2023-10-18	1.325	1.330	1.300	1.325	1.325	128,636
2023-10-17	1.290	1.325	1.290	1.325	1.325	251,531
2023-10-16	1.320	1.325	1.290	1.300	1.300	144,737
2023-10-13	1.325	1.335	1.310	1.320	1.320	64,786
2023-10-12	1.315	1.340	1.300	1.340	1.340	133,237
2023-10-11	1.280	1.320	1.280	1.315	1.315	293,852
2023-10-10	1.290	1.300	1.275	1.300	1.300	182,135
2023-10-09	1.350	1.350	1.275	1.295	1.295	175,053
2023-10-06	1.300	1.345	1.285	1.310	1.310	697,659
2023-10-05	1.285	1.300	1.280	1.285	1.285	66,260
2023-10-04	1.310	1.310	1.265	1.300	1.300	224,836
2023-10-03	1.315	1.320	1.300	1.310	1.310	61,385
2023-10-02	1.310	1.330	1.295	1.320	1.320	95,187
2023-09-29	1.340	1.340	1.290	1.290	1.290	112,393
2023-09-28	1.350	1.350	1.295	1.300	1.300	192,213
2023-09-27	1.305	1.335	1.300	1.320	1.320	167,684
2023-09-26	1.315	1.320	1.300	1.305	1.305	132,980
2023-09-25	1.310	1.320	1.293	1.300	1.300	154,210
2023-09-22	1.300	1.335	1.300	1.335	1.335	189,662
2023-09-21	1.355	1.360	1.305	1.310	1.310	195,996

← NewerPage 13 of 22 · 1,265 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.