Australian Agricultural Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.535	1.535	1.500	1.510	1.510	390,835
2022-01-20	1.500	1.550	1.500	1.550	1.550	303,587
2022-01-19	1.500	1.520	1.490	1.520	1.520	249,302
2022-01-18	1.530	1.530	1.505	1.510	1.510	154,733
2022-01-17	1.500	1.520	1.500	1.510	1.510	227,630
2022-01-14	1.520	1.525	1.498	1.510	1.510	433,433
2022-01-13	1.510	1.530	1.510	1.520	1.520	206,866
2022-01-12	1.500	1.510	1.490	1.500	1.500	214,906
2022-01-11	1.500	1.515	1.485	1.515	1.515	157,906
2022-01-10	1.500	1.510	1.485	1.500	1.500	105,537
2022-01-07	1.485	1.540	1.480	1.515	1.515	334,761
2022-01-06	1.520	1.520	1.485	1.485	1.485	179,142
2022-01-05	1.475	1.515	1.470	1.515	1.515	308,649
2022-01-04	1.475	1.490	1.470	1.475	1.475	151,325
2021-12-31	1.470	1.490	1.460	1.480	1.480	161,003
2021-12-30	1.465	1.480	1.445	1.460	1.460	942,867
2021-12-29	1.455	1.485	1.445	1.480	1.480	804,563
2021-12-24	1.470	1.480	1.455	1.455	1.455	274,849
2021-12-23	1.480	1.493	1.460	1.465	1.465	358,460
2021-12-22	1.485	1.510	1.470	1.490	1.490	651,510
2021-12-21	1.475	1.485	1.470	1.470	1.470	335,567
2021-12-20	1.540	1.540	1.470	1.510	1.510	281,157
2021-12-17	1.480	1.505	1.460	1.505	1.505	222,953
2021-12-16	1.520	1.535	1.455	1.490	1.490	357,865
2021-12-15	1.510	1.520	1.465	1.500	1.500	376,375
2021-12-14	1.515	1.548	1.505	1.520	1.520	1,321,717
2021-12-13	1.540	1.540	1.485	1.515	1.515	330,398
2021-12-10	1.450	1.545	1.450	1.545	1.545	620,923
2021-12-09	1.470	1.475	1.450	1.475	1.475	663,931
2021-12-08	1.420	1.445	1.420	1.445	1.445	250,011
2021-12-07	1.410	1.445	1.400	1.425	1.425	394,520
2021-12-06	1.405	1.430	1.390	1.395	1.395	424,751
2021-12-03	1.470	1.475	1.420	1.420	1.420	422,197
2021-12-02	1.455	1.475	1.450	1.460	1.460	193,497
2021-12-01	1.500	1.505	1.450	1.465	1.465	300,032
2021-11-30	1.500	1.540	1.500	1.500	1.500	363,780
2021-11-29	1.485	1.515	1.485	1.495	1.495	363,465
2021-11-26	1.550	1.550	1.490	1.490	1.490	595,887
2021-11-25	1.530	1.555	1.500	1.555	1.555	441,341
2021-11-24	1.505	1.520	1.480	1.510	1.510	382,889
2021-11-23	1.510	1.520	1.490	1.495	1.495	509,062
2021-11-22	1.500	1.510	1.430	1.490	1.490	520,490
2021-11-19	1.580	1.590	1.475	1.510	1.510	1,416,896
2021-11-18	1.735	1.810	1.555	1.580	1.580	1,601,874
2021-11-17	1.630	1.720	1.630	1.700	1.700	745,265
2021-11-16	1.610	1.620	1.590	1.620	1.620	142,566
2021-11-15	1.630	1.635	1.590	1.600	1.600	147,838
2021-11-12	1.610	1.640	1.590	1.610	1.610	618,817
2021-11-11	1.600	1.615	1.583	1.610	1.610	169,293
2021-11-10	1.590	1.615	1.575	1.595	1.595	397,007
2021-11-09	1.595	1.595	1.575	1.580	1.580	94,588
2021-11-08	1.585	1.590	1.560	1.590	1.590	116,618
2021-11-05	1.550	1.585	1.550	1.585	1.585	185,652
2021-11-04	1.585	1.590	1.550	1.550	1.550	183,005
2021-11-03	1.595	1.595	1.570	1.585	1.585	240,479
2021-11-02	1.580	1.590	1.555	1.565	1.565	201,011
2021-11-01	1.600	1.600	1.570	1.580	1.580	619,458
2021-10-29	1.590	1.590	1.555	1.580	1.580	345,615
2021-10-28	1.565	1.600	1.560	1.595	1.595	506,902
2021-10-27	1.595	1.595	1.565	1.585	1.585	139,763

← NewerPage 21 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.