Australian Agricultural Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.465	1.475	1.455	1.455	1.455	155,724
2023-06-27	1.480	1.490	1.460	1.475	1.475	276,281
2023-06-26	1.495	1.495	1.443	1.460	1.460	178,079
2023-06-23	1.510	1.510	1.455	1.470	1.470	182,206
2023-06-22	1.495	1.500	1.470	1.480	1.480	181,512
2023-06-21	1.480	1.518	1.480	1.510	1.510	162,441
2023-06-20	1.510	1.515	1.480	1.490	1.490	177,430
2023-06-19	1.500	1.510	1.470	1.510	1.510	181,861
2023-06-16	1.500	1.510	1.480	1.490	1.490	565,768
2023-06-15	1.500	1.520	1.493	1.500	1.500	196,618
2023-06-14	1.520	1.535	1.495	1.500	1.500	266,114
2023-06-13	1.520	1.525	1.510	1.515	1.515	84,634
2023-06-09	1.540	1.560	1.510	1.515	1.515	86,030
2023-06-08	1.570	1.595	1.530	1.540	1.540	160,581
2023-06-07	1.550	1.555	1.490	1.500	1.500	254,318
2023-06-06	1.550	1.560	1.530	1.540	1.540	146,716
2023-06-05	1.545	1.555	1.535	1.545	1.545	88,774
2023-06-02	1.570	1.585	1.530	1.540	1.540	343,699
2023-06-01	1.600	1.600	1.565	1.565	1.565	85,139
2023-05-31	1.580	1.600	1.570	1.600	1.600	1,708,660
2023-05-30	1.580	1.600	1.570	1.600	1.600	220,501
2023-05-29	1.585	1.585	1.558	1.585	1.585	177,076
2023-05-26	1.575	1.600	1.555	1.570	1.570	203,044
2023-05-25	1.540	1.570	1.540	1.565	1.565	359,104
2023-05-24	1.540	1.565	1.540	1.550	1.550	382,339
2023-05-23	1.555	1.575	1.545	1.545	1.545	455,285
2023-05-22	1.590	1.595	1.550	1.555	1.555	399,675
2023-05-19	1.560	1.590	1.540	1.590	1.590	350,231
2023-05-18	1.495	1.590	1.465	1.550	1.550	733,485
2023-05-17	1.450	1.460	1.400	1.410	1.410	240,823
2023-05-16	1.450	1.458	1.403	1.450	1.450	489,306
2023-05-15	1.520	1.520	1.440	1.445	1.445	653,778
2023-05-12	1.495	1.540	1.485	1.520	1.520	291,870
2023-05-11	1.520	1.520	1.483	1.505	1.505	227,501
2023-05-10	1.560	1.565	1.520	1.530	1.530	156,634
2023-05-09	1.560	1.570	1.550	1.550	1.550	90,426
2023-05-08	1.590	1.610	1.560	1.575	1.575	231,707
2023-05-05	1.560	1.595	1.560	1.580	1.580	168,690
2023-05-04	1.610	1.610	1.565	1.600	1.600	226,687
2023-05-03	1.530	1.620	1.530	1.620	1.620	270,887
2023-05-02	1.545	1.590	1.545	1.570	1.570	242,534
2023-05-01	1.550	1.565	1.540	1.560	1.560	182,191
2023-04-28	1.530	1.555	1.520	1.535	1.535	347,804
2023-04-27	1.535	1.560	1.525	1.525	1.525	228,361
2023-04-26	1.565	1.565	1.530	1.535	1.535	140,799
2023-04-24	1.570	1.590	1.555	1.580	1.580	83,216
2023-04-21	1.540	1.595	1.535	1.590	1.590	163,960
2023-04-20	1.555	1.580	1.530	1.540	1.540	414,316
2023-04-19	1.565	1.570	1.545	1.555	1.555	73,551
2023-04-18	1.580	1.580	1.550	1.565	1.565	168,722
2023-04-17	1.580	1.585	1.560	1.575	1.575	93,808
2023-04-14	1.550	1.590	1.550	1.575	1.575	174,961
2023-04-13	1.570	1.580	1.550	1.560	1.560	163,234
2023-04-12	1.590	1.590	1.570	1.570	1.570	72,661
2023-04-11	1.580	1.625	1.565	1.590	1.590	178,296
2023-04-06	1.575	1.590	1.560	1.585	1.585	213,637
2023-04-05	1.540	1.570	1.530	1.565	1.565	244,856
2023-04-04	1.550	1.560	1.535	1.560	1.560	150,727
2023-04-03	1.560	1.560	1.535	1.550	1.550	118,329
2023-03-31	1.555	1.560	1.535	1.540	1.540	225,290

← NewerPage 15 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.