Australian Agricultural Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.695	1.745	1.680	1.740	1.740	917,380
2022-04-19	1.690	1.695	1.670	1.695	1.695	480,214
2022-04-14	1.685	1.695	1.655	1.680	1.680	431,918
2022-04-13	1.650	1.695	1.650	1.680	1.680	238,818
2022-04-12	1.690	1.700	1.650	1.650	1.650	384,486
2022-04-11	1.645	1.695	1.640	1.690	1.690	425,768
2022-04-08	1.620	1.640	1.620	1.630	1.630	100,988
2022-04-07	1.615	1.640	1.615	1.625	1.625	164,787
2022-04-06	1.605	1.630	1.605	1.625	1.625	80,481
2022-04-05	1.640	1.640	1.600	1.605	1.605	323,414
2022-04-04	1.650	1.650	1.625	1.645	1.645	159,810
2022-04-01	1.645	1.655	1.625	1.640	1.640	137,834
2022-03-31	1.630	1.645	1.610	1.630	1.630	244,853
2022-03-30	1.650	1.675	1.635	1.655	1.655	323,406
2022-03-29	1.640	1.665	1.630	1.650	1.650	418,436
2022-03-28	1.660	1.675	1.620	1.645	1.645	499,565
2022-03-25	1.635	1.655	1.620	1.655	1.655	730,756
2022-03-24	1.630	1.638	1.615	1.625	1.625	336,163
2022-03-23	1.630	1.650	1.630	1.650	1.650	167,678
2022-03-22	1.665	1.665	1.630	1.650	1.650	230,018
2022-03-21	1.645	1.660	1.625	1.660	1.660	261,448
2022-03-18	1.630	1.650	1.625	1.625	1.625	742,142
2022-03-17	1.650	1.670	1.615	1.645	1.645	322,077
2022-03-16	1.700	1.700	1.645	1.645	1.645	415,025
2022-03-15	1.700	1.700	1.655	1.690	1.690	248,874
2022-03-14	1.650	1.700	1.650	1.685	1.685	337,373
2022-03-11	1.640	1.660	1.630	1.660	1.660	177,478
2022-03-10	1.660	1.695	1.640	1.665	1.665	299,669
2022-03-09	1.690	1.700	1.655	1.700	1.700	308,777
2022-03-08	1.720	1.720	1.660	1.675	1.675	441,358
2022-03-07	1.760	1.770	1.680	1.680	1.680	659,483
2022-03-04	1.760	1.770	1.745	1.760	1.760	260,730
2022-03-03	1.770	1.770	1.735	1.760	1.760	264,768
2022-03-02	1.745	1.780	1.730	1.770	1.770	699,537
2022-03-01	1.665	1.760	1.660	1.740	1.740	1,103,807
2022-02-28	1.620	1.660	1.620	1.650	1.650	522,061
2022-02-25	1.610	1.630	1.608	1.620	1.620	349,871
2022-02-24	1.680	1.680	1.610	1.625	1.625	371,949
2022-02-23	1.600	1.680	1.585	1.665	1.665	652,011
2022-02-22	1.620	1.620	1.580	1.610	1.610	619,118
2022-02-21	1.625	1.625	1.605	1.610	1.610	292,492
2022-02-18	1.630	1.630	1.600	1.625	1.625	174,877
2022-02-17	1.640	1.650	1.610	1.620	1.620	306,787
2022-02-16	1.620	1.645	1.605	1.610	1.610	311,079
2022-02-15	1.640	1.640	1.600	1.610	1.610	302,337
2022-02-14	1.560	1.615	1.555	1.605	1.605	1,135,669
2022-02-11	1.560	1.590	1.545	1.565	1.565	1,065,484
2022-02-10	1.510	1.575	1.500	1.570	1.570	1,726,743
2022-02-09	1.500	1.540	1.490	1.540	1.540	1,733,044
2022-02-08	1.490	1.515	1.490	1.505	1.505	143,619
2022-02-07	1.485	1.510	1.480	1.510	1.510	504,759
2022-02-04	1.480	1.480	1.465	1.465	1.465	616,649
2022-02-03	1.495	1.515	1.495	1.495	1.495	238,006
2022-02-02	1.490	1.495	1.465	1.485	1.485	149,933
2022-02-01	1.475	1.490	1.465	1.490	1.490	481,898
2022-01-31	1.440	1.485	1.440	1.450	1.450	514,613
2022-01-28	1.455	1.465	1.418	1.465	1.465	901,122
2022-01-27	1.430	1.450	1.405	1.440	1.440	861,482
2022-01-25	1.490	1.490	1.420	1.430	1.430	521,805
2022-01-24	1.510	1.510	1.460	1.475	1.475	267,913

← NewerPage 20 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.