Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 67,597 |
| 2026-07-23 | 1.370 | 1.385 | 1.370 | 1.375 | 1.375 | 90,978 |
| 2026-07-22 | 1.358 | 1.370 | 1.355 | 1.370 | 1.370 | 24,403 |
| 2026-07-21 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 17,088 |
| 2026-07-20 | 1.360 | 1.375 | 1.345 | 1.355 | 1.355 | 159,517 |
| 2026-07-17 | 1.345 | 1.360 | 1.305 | 1.345 | 1.345 | 148,657 |
| 2026-07-16 | 1.340 | 1.350 | 1.335 | 1.350 | 1.350 | 237,019 |
| 2026-07-15 | 1.350 | 1.350 | 1.315 | 1.335 | 1.335 | 200,379 |
| 2026-07-14 | 1.370 | 1.370 | 1.300 | 1.355 | 1.355 | 61,278 |
| 2026-07-13 | 1.355 | 1.365 | 1.340 | 1.340 | 1.340 | 110,633 |
| 2026-07-10 | 1.358 | 1.360 | 1.340 | 1.360 | 1.360 | 17,792 |
| 2026-07-09 | 1.365 | 1.370 | 1.345 | 1.345 | 1.345 | 23,348 |
| 2026-07-08 | 1.375 | 1.375 | 1.350 | 1.365 | 1.365 | 45,434 |
| 2026-07-07 | 1.370 | 1.390 | 1.370 | 1.375 | 1.375 | 18,973 |
| 2026-07-06 | 1.340 | 1.385 | 1.340 | 1.385 | 1.385 | 321,995 |
| 2026-07-03 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 27,163 |
| 2026-07-02 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 6,086 |
| 2026-07-01 | 1.340 | 1.340 | 1.320 | 1.330 | 1.330 | 96,394 |
| 2026-06-30 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 438,714 |
| 2026-06-29 | 1.300 | 1.310 | 1.285 | 1.290 | 1.290 | 69,720 |
| 2026-06-26 | 1.305 | 1.315 | 1.305 | 1.310 | 1.310 | 89,156 |
| 2026-06-25 | 1.310 | 1.310 | 1.298 | 1.305 | 1.305 | 54,075 |
| 2026-06-24 | 1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 89,528 |
| 2026-06-23 | 1.320 | 1.320 | 1.288 | 1.290 | 1.290 | 181,678 |
| 2026-06-22 | 1.300 | 1.315 | 1.300 | 1.300 | 1.300 | 102,983 |
| 2026-06-19 | 1.305 | 1.335 | 1.295 | 1.320 | 1.320 | 133,218 |
| 2026-06-18 | 1.310 | 1.340 | 1.305 | 1.340 | 1.340 | 235,209 |
| 2026-06-17 | 1.300 | 1.310 | 1.300 | 1.310 | 1.310 | 28,044 |
| 2026-06-16 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 33,070 |
| 2026-06-15 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 29,277 |
| 2026-06-12 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 36,723 |
| 2026-06-11 | 1.305 | 1.305 | 1.295 | 1.300 | 1.300 | 26,694 |
| 2026-06-10 | 1.300 | 1.305 | 1.295 | 1.300 | 1.300 | 22,494 |
| 2026-06-09 | 1.310 | 1.315 | 1.300 | 1.310 | 1.310 | 16,475 |
| 2026-06-05 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 68,789 |
| 2026-06-04 | 1.310 | 1.315 | 1.290 | 1.315 | 1.315 | 105,415 |
| 2026-06-03 | 1.315 | 1.320 | 1.300 | 1.300 | 1.300 | 66,429 |
| 2026-06-02 | 1.310 | 1.325 | 1.305 | 1.325 | 1.325 | 102,172 |
| 2026-06-01 | 1.305 | 1.310 | 1.295 | 1.310 | 1.310 | 150,865 |
| 2026-05-29 | 1.305 | 1.310 | 1.295 | 1.300 | 1.300 | 220,752 |
| 2026-05-28 | 1.305 | 1.315 | 1.295 | 1.300 | 1.300 | 108,356 |
| 2026-05-27 | 1.305 | 1.318 | 1.290 | 1.300 | 1.300 | 149,707 |
| 2026-05-26 | 1.320 | 1.320 | 1.285 | 1.300 | 1.300 | 224,209 |
| 2026-05-25 | 1.390 | 1.390 | 1.315 | 1.315 | 1.315 | 149,264 |
| 2026-05-22 | 1.325 | 1.360 | 1.325 | 1.350 | 1.350 | 432,128 |
| 2026-05-21 | 1.310 | 1.350 | 1.300 | 1.310 | 1.310 | 460,923 |
| 2026-05-20 | 1.295 | 1.295 | 1.265 | 1.295 | 1.295 | 140,938 |
| 2026-05-19 | 1.270 | 1.300 | 1.270 | 1.295 | 1.295 | 109,666 |
| 2026-05-18 | 1.305 | 1.305 | 1.265 | 1.275 | 1.275 | 113,585 |
| 2026-05-15 | 1.310 | 1.315 | 1.290 | 1.315 | 1.315 | 62,735 |
| 2026-05-14 | 1.310 | 1.310 | 1.295 | 1.300 | 1.300 | 83,338 |
| 2026-05-13 | 1.325 | 1.325 | 1.300 | 1.300 | 1.300 | 141,547 |
| 2026-05-12 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 184,793 |
| 2026-05-11 | 1.300 | 1.305 | 1.290 | 1.300 | 1.300 | 66,940 |
| 2026-05-08 | 1.310 | 1.310 | 1.285 | 1.305 | 1.305 | 118,646 |
| 2026-05-07 | 1.295 | 1.305 | 1.290 | 1.300 | 1.300 | 93,096 |
| 2026-05-06 | 1.305 | 1.305 | 1.290 | 1.300 | 1.300 | 115,810 |
| 2026-05-05 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 66,300 |
| 2026-05-04 | 1.300 | 1.320 | 1.295 | 1.300 | 1.300 | 151,767 |
| 2026-05-01 | 1.305 | 1.310 | 1.300 | 1.300 | 1.300 | 63,300 |
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.