Australian Agricultural Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.535	1.545	1.525	1.535	1.535	160,609
2023-03-29	1.575	1.575	1.520	1.530	1.530	177,227
2023-03-28	1.600	1.615	1.550	1.550	1.550	187,945
2023-03-27	1.600	1.635	1.585	1.615	1.615	164,312
2023-03-24	1.570	1.600	1.550	1.600	1.600	336,644
2023-03-23	1.550	1.580	1.535	1.565	1.565	229,011
2023-03-22	1.520	1.555	1.520	1.535	1.535	138,503
2023-03-21	1.540	1.545	1.510	1.520	1.520	93,640
2023-03-20	1.530	1.550	1.520	1.535	1.535	178,498
2023-03-17	1.510	1.560	1.505	1.550	1.550	211,862
2023-03-16	1.510	1.545	1.485	1.505	1.505	604,469
2023-03-15	1.590	1.590	1.510	1.525	1.525	515,333
2023-03-14	1.570	1.600	1.545	1.600	1.600	167,713
2023-03-13	1.600	1.615	1.545	1.570	1.570	316,994
2023-03-10	1.630	1.630	1.590	1.600	1.600	134,796
2023-03-09	1.650	1.650	1.615	1.620	1.620	93,001
2023-03-08	1.650	1.655	1.620	1.630	1.630	183,195
2023-03-07	1.670	1.670	1.650	1.655	1.655	89,259
2023-03-06	1.660	1.670	1.645	1.670	1.670	299,529
2023-03-03	1.660	1.670	1.645	1.655	1.655	304,348
2023-03-02	1.680	1.680	1.648	1.665	1.665	136,904
2023-03-01	1.690	1.690	1.665	1.680	1.680	89,163
2023-02-28	1.660	1.680	1.648	1.670	1.670	380,888
2023-02-27	1.690	1.720	1.650	1.650	1.650	594,412
2023-02-24	1.720	1.778	1.668	1.680	1.680	1,224,503
2023-02-23	1.700	1.715	1.673	1.695	1.695	500,307
2023-02-22	1.650	1.690	1.650	1.680	1.680	151,509
2023-02-21	1.665	1.675	1.650	1.660	1.660	173,960
2023-02-20	1.680	1.680	1.650	1.660	1.660	96,564
2023-02-17	1.715	1.720	1.655	1.680	1.680	587,001
2023-02-16	1.695	1.720	1.685	1.705	1.705	146,446
2023-02-15	1.660	1.695	1.655	1.680	1.680	567,083
2023-02-14	1.690	1.690	1.645	1.655	1.655	322,442
2023-02-13	1.650	1.665	1.630	1.650	1.650	306,075
2023-02-10	1.605	1.650	1.580	1.650	1.650	397,811
2023-02-09	1.630	1.640	1.600	1.615	1.615	186,280
2023-02-08	1.640	1.655	1.630	1.630	1.630	544,059
2023-02-07	1.655	1.675	1.640	1.640	1.640	385,833
2023-02-06	1.690	1.705	1.650	1.675	1.675	297,958
2023-02-03	1.690	1.715	1.680	1.680	1.680	330,316
2023-02-02	1.730	1.730	1.670	1.680	1.680	280,040
2023-02-01	1.720	1.735	1.710	1.720	1.720	161,166
2023-01-31	1.750	1.750	1.720	1.730	1.730	137,814
2023-01-30	1.760	1.770	1.730	1.750	1.750	165,487
2023-01-27	1.765	1.790	1.750	1.755	1.755	122,665
2023-01-25	1.795	1.805	1.760	1.765	1.765	260,734
2023-01-24	1.800	1.810	1.790	1.800	1.800	206,640
2023-01-23	1.800	1.810	1.788	1.810	1.810	136,893
2023-01-20	1.815	1.820	1.790	1.805	1.805	151,041
2023-01-19	1.830	1.830	1.790	1.815	1.815	122,359
2023-01-18	1.850	1.870	1.830	1.830	1.830	155,206
2023-01-17	1.850	1.885	1.840	1.850	1.850	110,243
2023-01-16	1.860	1.900	1.835	1.840	1.840	509,341
2023-01-13	1.795	1.875	1.790	1.865	1.865	359,509
2023-01-12	1.750	1.785	1.745	1.775	1.775	241,660
2023-01-11	1.760	1.775	1.740	1.755	1.755	214,447
2023-01-10	1.800	1.810	1.755	1.760	1.760	161,151
2023-01-09	1.800	1.830	1.795	1.805	1.805	220,102
2023-01-06	1.800	1.805	1.765	1.800	1.800	121,587
2023-01-05	1.735	1.785	1.715	1.785	1.785	131,359

← NewerPage 16 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.