Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 1.785 | 1.815 | 1.760 | 1.785 | 1.785 | 504,973 |
| 2022-10-07 | 1.800 | 1.800 | 1.730 | 1.775 | 1.775 | 417,419 |
| 2022-10-06 | 1.755 | 1.780 | 1.735 | 1.745 | 1.745 | 356,929 |
| 2022-10-05 | 1.735 | 1.765 | 1.730 | 1.755 | 1.755 | 228,373 |
| 2022-10-04 | 1.700 | 1.730 | 1.698 | 1.725 | 1.725 | 202,626 |
| 2022-10-03 | 1.720 | 1.720 | 1.670 | 1.695 | 1.695 | 260,080 |
| 2022-09-30 | 1.685 | 1.720 | 1.685 | 1.715 | 1.715 | 276,798 |
| 2022-09-29 | 1.725 | 1.755 | 1.690 | 1.710 | 1.710 | 694,723 |
| 2022-09-28 | 1.780 | 1.780 | 1.715 | 1.730 | 1.730 | 386,954 |
| 2022-09-27 | 1.740 | 1.750 | 1.700 | 1.750 | 1.750 | 204,382 |
| 2022-09-26 | 1.800 | 1.840 | 1.720 | 1.730 | 1.730 | 560,706 |
| 2022-09-23 | 1.810 | 1.845 | 1.795 | 1.805 | 1.805 | 406,532 |
| 2022-09-21 | 1.795 | 1.810 | 1.795 | 1.805 | 1.805 | 302,796 |
| 2022-09-20 | 1.815 | 1.825 | 1.795 | 1.795 | 1.795 | 287,558 |
| 2022-09-19 | 1.850 | 1.850 | 1.805 | 1.815 | 1.815 | 246,338 |
| 2022-09-16 | 1.875 | 1.895 | 1.830 | 1.850 | 1.850 | 543,693 |
| 2022-09-15 | 1.920 | 1.960 | 1.875 | 1.885 | 1.885 | 389,827 |
| 2022-09-14 | 1.865 | 1.930 | 1.865 | 1.920 | 1.920 | 470,584 |
| 2022-09-13 | 1.925 | 1.925 | 1.890 | 1.895 | 1.895 | 140,842 |
| 2022-09-12 | 1.895 | 1.935 | 1.870 | 1.910 | 1.910 | 524,188 |
| 2022-09-09 | 1.830 | 1.900 | 1.825 | 1.900 | 1.900 | 3,939,622 |
| 2022-09-08 | 1.845 | 1.855 | 1.825 | 1.830 | 1.830 | 558,685 |
| 2022-09-07 | 1.840 | 1.845 | 1.818 | 1.830 | 1.830 | 673,362 |
| 2022-09-06 | 1.810 | 1.860 | 1.800 | 1.850 | 1.850 | 435,605 |
| 2022-09-05 | 1.820 | 1.820 | 1.798 | 1.810 | 1.810 | 232,192 |
| 2022-09-02 | 1.825 | 1.825 | 1.795 | 1.800 | 1.800 | 210,281 |
| 2022-09-01 | 1.810 | 1.830 | 1.800 | 1.805 | 1.805 | 516,319 |
| 2022-08-31 | 1.800 | 1.835 | 1.800 | 1.810 | 1.810 | 379,526 |
| 2022-08-30 | 1.805 | 1.825 | 1.795 | 1.800 | 1.800 | 330,693 |
| 2022-08-29 | 1.800 | 1.825 | 1.775 | 1.815 | 1.815 | 570,621 |
| 2022-08-26 | 1.805 | 1.860 | 1.805 | 1.850 | 1.850 | 349,620 |
| 2022-08-25 | 1.825 | 1.840 | 1.790 | 1.815 | 1.815 | 543,546 |
| 2022-08-24 | 1.810 | 1.830 | 1.810 | 1.820 | 1.820 | 198,902 |
| 2022-08-23 | 1.855 | 1.870 | 1.820 | 1.830 | 1.830 | 584,166 |
| 2022-08-22 | 1.890 | 1.890 | 1.855 | 1.880 | 1.880 | 218,081 |
| 2022-08-19 | 1.865 | 1.905 | 1.863 | 1.895 | 1.895 | 462,136 |
| 2022-08-18 | 1.910 | 1.910 | 1.855 | 1.885 | 1.885 | 359,443 |
| 2022-08-17 | 1.895 | 1.920 | 1.890 | 1.890 | 1.890 | 389,906 |
| 2022-08-16 | 1.905 | 1.930 | 1.895 | 1.920 | 1.920 | 735,465 |
| 2022-08-15 | 1.920 | 1.935 | 1.895 | 1.920 | 1.920 | 349,222 |
| 2022-08-12 | 1.900 | 1.910 | 1.880 | 1.900 | 1.900 | 328,505 |
| 2022-08-11 | 1.885 | 1.905 | 1.865 | 1.900 | 1.900 | 276,063 |
| 2022-08-10 | 1.900 | 1.900 | 1.863 | 1.880 | 1.880 | 334,886 |
| 2022-08-09 | 1.855 | 1.880 | 1.840 | 1.870 | 1.870 | 518,213 |
| 2022-08-08 | 1.885 | 1.900 | 1.845 | 1.850 | 1.850 | 522,572 |
| 2022-08-05 | 1.885 | 1.915 | 1.865 | 1.905 | 1.905 | 550,381 |
| 2022-08-04 | 1.900 | 1.900 | 1.850 | 1.855 | 1.855 | 488,486 |
| 2022-08-03 | 1.890 | 1.910 | 1.870 | 1.885 | 1.885 | 501,094 |
| 2022-08-02 | 1.865 | 1.895 | 1.855 | 1.880 | 1.880 | 752,857 |
| 2022-08-01 | 1.845 | 1.880 | 1.820 | 1.860 | 1.860 | 499,671 |
| 2022-07-29 | 1.865 | 1.865 | 1.810 | 1.850 | 1.850 | 329,301 |
| 2022-07-28 | 1.870 | 1.880 | 1.830 | 1.850 | 1.850 | 337,208 |
| 2022-07-27 | 1.825 | 1.863 | 1.805 | 1.860 | 1.860 | 658,141 |
| 2022-07-26 | 1.840 | 1.875 | 1.820 | 1.835 | 1.835 | 479,863 |
| 2022-07-25 | 1.800 | 1.820 | 1.770 | 1.815 | 1.815 | 632,956 |
| 2022-07-22 | 1.775 | 1.825 | 1.760 | 1.800 | 1.800 | 524,597 |
| 2022-07-21 | 1.810 | 1.825 | 1.700 | 1.800 | 1.800 | 2,061,111 |
| 2022-07-20 | 1.800 | 1.845 | 1.770 | 1.820 | 1.820 | 1,648,836 |
| 2022-07-19 | 1.815 | 1.830 | 1.800 | 1.815 | 1.815 | 468,667 |
| 2022-07-18 | 1.800 | 1.855 | 1.800 | 1.840 | 1.840 | 984,573 |
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.