Australian Agricultural Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.770	1.815	1.760	1.800	1.800	830,896
2022-07-14	1.840	1.850	1.760	1.795	1.795	1,223,758
2022-07-13	1.870	1.870	1.830	1.850	1.850	518,555
2022-07-12	1.870	1.910	1.870	1.885	1.885	336,247
2022-07-11	1.950	1.985	1.895	1.915	1.915	840,477
2022-07-08	2.000	2.060	1.960	1.980	1.980	788,735
2022-07-07	2.010	2.040	1.950	2.030	2.030	974,588
2022-07-06	2.100	2.110	2.010	2.010	2.010	764,004
2022-07-05	2.090	2.130	2.060	2.100	2.100	562,095
2022-07-04	2.110	2.150	2.070	2.110	2.110	464,951
2022-07-01	2.150	2.190	2.120	2.130	2.130	255,135
2022-06-30	2.180	2.210	2.150	2.160	2.160	540,907
2022-06-29	2.250	2.260	2.190	2.210	2.210	1,123,696
2022-06-28	2.350	2.390	2.290	2.300	2.300	1,085,527
2022-06-27	2.380	2.400	2.350	2.350	2.350	489,012
2022-06-24	2.370	2.400	2.340	2.340	2.340	660,144
2022-06-23	2.360	2.390	2.350	2.370	2.370	792,337
2022-06-22	2.300	2.380	2.290	2.320	2.320	1,032,637
2022-06-21	2.170	2.300	2.145	2.270	2.270	1,649,659
2022-06-20	2.180	2.280	2.150	2.250	2.250	897,298
2022-06-17	1.980	2.220	1.980	2.220	2.220	2,224,184
2022-06-16	1.970	2.030	1.965	2.020	2.020	57,477,173
2022-06-15	1.940	1.988	1.940	1.960	1.960	544,613
2022-06-14	1.900	1.940	1.840	1.930	1.930	1,014,097
2022-06-10	2.040	2.040	1.950	1.985	1.985	674,447
2022-06-09	2.070	2.110	2.030	2.040	2.040	650,001
2022-06-08	2.050	2.090	2.040	2.080	2.080	329,441
2022-06-07	2.070	2.090	2.010	2.040	2.040	549,530
2022-06-06	2.080	2.150	2.070	2.100	2.100	931,077
2022-06-03	2.050	2.090	2.040	2.080	2.080	597,644
2022-06-02	2.050	2.080	2.020	2.020	2.020	314,104
2022-06-01	2.020	2.070	1.995	2.060	2.060	924,475
2022-05-31	2.060	2.100	2.000	2.060	2.060	4,052,801
2022-05-30	2.090	2.100	2.030	2.060	2.060	791,565
2022-05-27	2.110	2.110	2.040	2.070	2.070	245,594
2022-05-26	2.100	2.110	2.030	2.060	2.060	732,771
2022-05-25	2.080	2.120	2.050	2.110	2.110	1,579,318
2022-05-24	2.080	2.130	2.020	2.080	2.080	2,011,213
2022-05-23	2.000	2.080	1.990	2.070	2.070	2,091,667
2022-05-20	1.800	1.970	1.800	1.970	1.970	2,417,657
2022-05-19	1.815	1.825	1.750	1.780	1.780	1,012,107
2022-05-18	1.850	1.880	1.800	1.880	1.880	855,821
2022-05-17	1.840	1.900	1.810	1.850	1.850	1,633,294
2022-05-16	1.810	1.835	1.783	1.835	1.835	964,028
2022-05-13	1.760	1.793	1.725	1.770	1.770	957,323
2022-05-12	1.820	1.835	1.755	1.780	1.780	530,368
2022-05-11	1.725	1.840	1.720	1.840	1.840	1,257,646
2022-05-10	1.665	1.735	1.665	1.730	1.730	931,340
2022-05-09	1.720	1.730	1.675	1.715	1.715	310,439
2022-05-06	1.705	1.705	1.668	1.700	1.700	200,797
2022-05-05	1.700	1.725	1.690	1.715	1.715	146,741
2022-05-04	1.745	1.745	1.675	1.690	1.690	301,118
2022-05-03	1.730	1.740	1.690	1.705	1.705	275,299
2022-05-02	1.715	1.740	1.708	1.730	1.730	230,166
2022-04-29	1.705	1.720	1.700	1.715	1.715	100,605
2022-04-28	1.720	1.740	1.715	1.720	1.720	185,503
2022-04-27	1.675	1.725	1.675	1.725	1.725	143,711
2022-04-26	1.695	1.705	1.675	1.680	1.680	257,607
2022-04-22	1.730	1.740	1.720	1.720	1.720	244,442
2022-04-21	1.745	1.760	1.725	1.760	1.760	300,713

← NewerPage 19 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.