Australian Agricultural Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.325	1.360	1.300	1.360	1.360	343,628
2023-09-19	1.315	1.335	1.260	1.300	1.300	345,962
2023-09-18	1.365	1.370	1.305	1.310	1.310	579,638
2023-09-15	1.365	1.375	1.325	1.360	1.360	12,209,215
2023-09-14	1.340	1.355	1.330	1.340	1.340	983,030
2023-09-13	1.295	1.325	1.290	1.325	1.325	625,205
2023-09-12	1.300	1.340	1.283	1.300	1.300	942,103
2023-09-11	1.280	1.320	1.280	1.310	1.310	1,106,060
2023-09-08	1.270	1.305	1.245	1.305	1.305	1,537,517
2023-09-07	1.305	1.330	1.260	1.270	1.270	976,706
2023-09-06	1.305	1.330	1.275	1.310	1.310	826,325
2023-09-05	1.350	1.370	1.280	1.300	1.300	2,349,874
2023-09-04	1.440	1.445	1.335	1.350	1.350	2,257,835
2023-09-01	1.455	1.480	1.450	1.450	1.450	100,240
2023-08-31	1.455	1.465	1.425	1.450	1.450	561,239
2023-08-30	1.440	1.460	1.430	1.435	1.435	196,296
2023-08-29	1.465	1.475	1.445	1.460	1.460	240,214
2023-08-28	1.465	1.480	1.458	1.465	1.465	184,755
2023-08-25	1.480	1.495	1.465	1.470	1.470	124,117
2023-08-24	1.480	1.495	1.478	1.495	1.495	171,585
2023-08-23	1.510	1.510	1.480	1.495	1.495	71,331
2023-08-22	1.500	1.500	1.465	1.495	1.495	248,955
2023-08-21	1.475	1.515	1.475	1.480	1.480	303,567
2023-08-18	1.490	1.505	1.470	1.500	1.500	141,524
2023-08-17	1.520	1.520	1.480	1.510	1.510	96,742
2023-08-16	1.495	1.510	1.475	1.500	1.500	265,324
2023-08-15	1.500	1.500	1.485	1.500	1.500	90,857
2023-08-14	1.490	1.510	1.485	1.500	1.500	236,823
2023-08-11	1.510	1.510	1.485	1.490	1.490	69,356
2023-08-10	1.520	1.520	1.490	1.515	1.515	175,499
2023-08-09	1.495	1.518	1.480	1.505	1.505	247,121
2023-08-08	1.500	1.505	1.463	1.490	1.490	164,137
2023-08-07	1.520	1.520	1.460	1.500	1.500	202,712
2023-08-04	1.530	1.530	1.485	1.510	1.510	59,419
2023-08-03	1.550	1.550	1.498	1.500	1.500	116,833
2023-08-02	1.510	1.545	1.510	1.525	1.525	276,797
2023-08-01	1.495	1.520	1.485	1.505	1.505	156,951
2023-07-31	1.470	1.495	1.460	1.490	1.490	180,557
2023-07-28	1.470	1.495	1.470	1.475	1.475	139,656
2023-07-27	1.480	1.500	1.470	1.470	1.470	145,446
2023-07-26	1.530	1.530	1.455	1.455	1.455	291,136
2023-07-25	1.470	1.525	1.470	1.525	1.525	421,112
2023-07-24	1.470	1.475	1.450	1.470	1.470	82,658
2023-07-21	1.450	1.470	1.445	1.470	1.470	107,775
2023-07-20	1.480	1.480	1.445	1.445	1.445	110,294
2023-07-19	1.465	1.485	1.460	1.465	1.465	165,049
2023-07-18	1.460	1.495	1.460	1.480	1.480	217,860
2023-07-17	1.460	1.470	1.460	1.460	1.460	48,068
2023-07-14	1.475	1.485	1.460	1.460	1.460	149,385
2023-07-13	1.475	1.490	1.455	1.470	1.470	205,305
2023-07-12	1.460	1.480	1.450	1.450	1.450	48,190
2023-07-11	1.490	1.490	1.445	1.490	1.490	332,755
2023-07-10	1.470	1.470	1.445	1.445	1.445	124,344
2023-07-07	1.450	1.460	1.440	1.445	1.445	105,011
2023-07-06	1.470	1.480	1.445	1.450	1.450	213,573
2023-07-05	1.470	1.475	1.465	1.470	1.470	90,295
2023-07-04	1.455	1.475	1.455	1.460	1.460	281,646
2023-07-03	1.460	1.465	1.450	1.450	1.450	113,239
2023-06-30	1.460	1.465	1.448	1.460	1.460	134,164
2023-06-29	1.470	1.470	1.435	1.450	1.450	136,538

← NewerPage 14 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.