Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 1.735 | 1.785 | 1.715 | 1.785 | 1.785 | 131,359 |
| 2023-01-04 | 1.740 | 1.750 | 1.725 | 1.735 | 1.735 | 268,058 |
| 2023-01-03 | 1.710 | 1.740 | 1.710 | 1.725 | 1.725 | 136,942 |
| 2022-12-30 | 1.750 | 1.765 | 1.735 | 1.750 | 1.750 | 119,498 |
| 2022-12-29 | 1.795 | 1.795 | 1.735 | 1.750 | 1.750 | 105,544 |
| 2022-12-28 | 1.780 | 1.790 | 1.735 | 1.755 | 1.755 | 98,435 |
| 2022-12-23 | 1.755 | 1.785 | 1.755 | 1.770 | 1.770 | 159,718 |
| 2022-12-22 | 1.770 | 1.790 | 1.760 | 1.780 | 1.780 | 172,313 |
| 2022-12-21 | 1.750 | 1.775 | 1.750 | 1.775 | 1.775 | 108,992 |
| 2022-12-20 | 1.755 | 1.780 | 1.735 | 1.760 | 1.760 | 142,217 |
| 2022-12-19 | 1.755 | 1.760 | 1.735 | 1.750 | 1.750 | 166,359 |
| 2022-12-16 | 1.730 | 1.755 | 1.730 | 1.750 | 1.750 | 129,422 |
| 2022-12-15 | 1.760 | 1.770 | 1.735 | 1.770 | 1.770 | 285,637 |
| 2022-12-14 | 1.770 | 1.770 | 1.745 | 1.750 | 1.750 | 125,110 |
| 2022-12-13 | 1.755 | 1.770 | 1.730 | 1.750 | 1.750 | 454,626 |
| 2022-12-12 | 1.740 | 1.765 | 1.715 | 1.750 | 1.750 | 751,627 |
| 2022-12-09 | 1.765 | 1.765 | 1.715 | 1.750 | 1.750 | 464,068 |
| 2022-12-08 | 1.740 | 1.760 | 1.740 | 1.750 | 1.750 | 216,836 |
| 2022-12-07 | 1.785 | 1.805 | 1.750 | 1.750 | 1.750 | 341,711 |
| 2022-12-06 | 1.790 | 1.820 | 1.790 | 1.800 | 1.800 | 730,376 |
| 2022-12-05 | 1.765 | 1.810 | 1.765 | 1.795 | 1.795 | 350,351 |
| 2022-12-02 | 1.800 | 1.805 | 1.745 | 1.755 | 1.755 | 167,478 |
| 2022-12-01 | 1.770 | 1.805 | 1.750 | 1.800 | 1.800 | 288,323 |
| 2022-11-30 | 1.750 | 1.780 | 1.735 | 1.765 | 1.765 | 470,327 |
| 2022-11-29 | 1.750 | 1.775 | 1.750 | 1.750 | 1.750 | 116,297 |
| 2022-11-28 | 1.770 | 1.790 | 1.750 | 1.755 | 1.755 | 188,355 |
| 2022-11-25 | 1.790 | 1.830 | 1.760 | 1.775 | 1.775 | 350,078 |
| 2022-11-24 | 1.755 | 1.785 | 1.755 | 1.780 | 1.780 | 532,166 |
| 2022-11-23 | 1.740 | 1.775 | 1.720 | 1.750 | 1.750 | 583,719 |
| 2022-11-22 | 1.750 | 1.760 | 1.725 | 1.745 | 1.745 | 535,134 |
| 2022-11-21 | 1.710 | 1.760 | 1.705 | 1.750 | 1.750 | 265,331 |
| 2022-11-18 | 1.650 | 1.720 | 1.635 | 1.710 | 1.710 | 390,254 |
| 2022-11-17 | 1.600 | 1.675 | 1.555 | 1.630 | 1.630 | 756,630 |
| 2022-11-16 | 1.735 | 1.735 | 1.700 | 1.715 | 1.715 | 307,660 |
| 2022-11-15 | 1.730 | 1.755 | 1.720 | 1.740 | 1.740 | 399,633 |
| 2022-11-14 | 1.720 | 1.735 | 1.705 | 1.725 | 1.725 | 340,557 |
| 2022-11-11 | 1.735 | 1.750 | 1.680 | 1.720 | 1.720 | 259,238 |
| 2022-11-10 | 1.750 | 1.775 | 1.715 | 1.735 | 1.735 | 169,910 |
| 2022-11-09 | 1.770 | 1.785 | 1.745 | 1.770 | 1.770 | 274,030 |
| 2022-11-08 | 1.775 | 1.805 | 1.760 | 1.765 | 1.765 | 331,578 |
| 2022-11-07 | 1.770 | 1.780 | 1.750 | 1.775 | 1.775 | 226,565 |
| 2022-11-04 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 202,547 |
| 2022-11-03 | 1.760 | 1.815 | 1.755 | 1.805 | 1.805 | 276,408 |
| 2022-11-02 | 1.770 | 1.780 | 1.755 | 1.760 | 1.760 | 158,871 |
| 2022-11-01 | 1.765 | 1.783 | 1.745 | 1.770 | 1.770 | 233,474 |
| 2022-10-31 | 1.750 | 1.760 | 1.740 | 1.750 | 1.750 | 2,526,464 |
| 2022-10-28 | 1.765 | 1.775 | 1.750 | 1.765 | 1.765 | 289,052 |
| 2022-10-27 | 1.790 | 1.790 | 1.765 | 1.770 | 1.770 | 248,615 |
| 2022-10-26 | 1.775 | 1.785 | 1.760 | 1.770 | 1.770 | 292,462 |
| 2022-10-25 | 1.790 | 1.790 | 1.770 | 1.775 | 1.775 | 164,544 |
| 2022-10-24 | 1.805 | 1.820 | 1.775 | 1.780 | 1.780 | 129,014 |
| 2022-10-21 | 1.800 | 1.805 | 1.770 | 1.780 | 1.780 | 334,668 |
| 2022-10-20 | 1.810 | 1.860 | 1.798 | 1.800 | 1.800 | 215,573 |
| 2022-10-19 | 1.825 | 1.868 | 1.820 | 1.825 | 1.825 | 403,953 |
| 2022-10-18 | 1.820 | 1.825 | 1.795 | 1.810 | 1.810 | 195,817 |
| 2022-10-17 | 1.780 | 1.805 | 1.765 | 1.800 | 1.800 | 261,606 |
| 2022-10-14 | 1.820 | 1.820 | 1.765 | 1.810 | 1.810 | 295,345 |
| 2022-10-13 | 1.810 | 1.830 | 1.775 | 1.780 | 1.780 | 818,574 |
| 2022-10-12 | 1.815 | 1.815 | 1.775 | 1.795 | 1.795 | 581,591 |
| 2022-10-11 | 1.790 | 1.825 | 1.790 | 1.815 | 1.815 | 192,243 |
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.