Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.330 | 1.330 | 1.305 | 1.305 | 1.305 | 101,300 |
| 2026-04-29 | 1.330 | 1.330 | 1.305 | 1.330 | 1.330 | 113,442 |
| 2026-04-28 | 1.340 | 1.340 | 1.315 | 1.315 | 1.315 | 22,404 |
| 2026-04-27 | 1.310 | 1.345 | 1.305 | 1.345 | 1.345 | 149,131 |
| 2026-04-24 | 1.325 | 1.325 | 1.310 | 1.310 | 1.310 | 25,099 |
| 2026-04-23 | 1.305 | 1.325 | 1.305 | 1.325 | 1.325 | 63,704 |
| 2026-04-22 | 1.335 | 1.335 | 1.310 | 1.325 | 1.325 | 116,550 |
| 2026-04-21 | 1.330 | 1.335 | 1.320 | 1.335 | 1.335 | 28,198 |
| 2026-04-20 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 68,977 |
| 2026-04-17 | 1.330 | 1.335 | 1.325 | 1.335 | 1.335 | 23,720 |
| 2026-04-16 | 1.333 | 1.345 | 1.315 | 1.320 | 1.320 | 157,015 |
| 2026-04-15 | 1.335 | 1.345 | 1.325 | 1.325 | 1.325 | 78,826 |
| 2026-04-14 | 1.330 | 1.335 | 1.320 | 1.335 | 1.335 | 43,107 |
| 2026-04-13 | 1.340 | 1.340 | 1.310 | 1.315 | 1.315 | 85,003 |
| 2026-04-10 | 1.345 | 1.345 | 1.310 | 1.330 | 1.330 | 46,606 |
| 2026-04-09 | 1.345 | 1.345 | 1.325 | 1.325 | 1.325 | 18,471 |
| 2026-04-08 | 1.320 | 1.345 | 1.320 | 1.345 | 1.345 | 99,432 |
| 2026-04-07 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 37,436 |
| 2026-04-02 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 39,315 |
| 2026-04-01 | 1.350 | 1.350 | 1.290 | 1.340 | 1.340 | 90,608 |
| 2026-03-31 | 1.325 | 1.350 | 1.305 | 1.350 | 1.350 | 134,130 |
| 2026-03-30 | 1.320 | 1.320 | 1.295 | 1.305 | 1.305 | 324,540 |
| 2026-03-27 | 1.320 | 1.320 | 1.300 | 1.315 | 1.315 | 77,772 |
| 2026-03-26 | 1.320 | 1.320 | 1.305 | 1.320 | 1.320 | 42,935 |
| 2026-03-25 | 1.315 | 1.320 | 1.290 | 1.320 | 1.320 | 61,926 |
| 2026-03-24 | 1.285 | 1.320 | 1.285 | 1.315 | 1.315 | 132,643 |
| 2026-03-23 | 1.285 | 1.285 | 1.260 | 1.285 | 1.285 | 117,715 |
| 2026-03-20 | 1.290 | 1.305 | 1.270 | 1.280 | 1.280 | 197,568 |
| 2026-03-19 | 1.320 | 1.320 | 1.270 | 1.290 | 1.290 | 153,342 |
| 2026-03-18 | 1.305 | 1.315 | 1.300 | 1.305 | 1.305 | 109,008 |
| 2026-03-17 | 1.300 | 1.330 | 1.300 | 1.305 | 1.305 | 89,710 |
| 2026-03-16 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 91,926 |
| 2026-03-13 | 1.320 | 1.330 | 1.305 | 1.320 | 1.320 | 118,715 |
| 2026-03-12 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 397,320 |
| 2026-03-11 | 1.325 | 1.335 | 1.320 | 1.325 | 1.325 | 171,342 |
| 2026-03-10 | 1.305 | 1.330 | 1.305 | 1.320 | 1.320 | 216,457 |
| 2026-03-09 | 1.325 | 1.335 | 1.270 | 1.285 | 1.285 | 710,900 |
| 2026-03-06 | 1.355 | 1.355 | 1.320 | 1.325 | 1.325 | 140,409 |
| 2026-03-05 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 311,626 |
| 2026-03-04 | 1.325 | 1.345 | 1.320 | 1.330 | 1.330 | 65,512 |
| 2026-03-03 | 1.355 | 1.365 | 1.320 | 1.325 | 1.325 | 90,065 |
| 2026-03-02 | 1.360 | 1.360 | 1.345 | 1.345 | 1.345 | 79,802 |
| 2026-02-27 | 1.350 | 1.370 | 1.335 | 1.370 | 1.370 | 82,785 |
| 2026-02-26 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 85,849 |
| 2026-02-25 | 1.340 | 1.340 | 1.320 | 1.330 | 1.330 | 46,501 |
| 2026-02-24 | 1.330 | 1.340 | 1.320 | 1.335 | 1.335 | 47,046 |
| 2026-02-23 | 1.335 | 1.350 | 1.325 | 1.330 | 1.330 | 63,175 |
| 2026-02-20 | 1.335 | 1.345 | 1.330 | 1.335 | 1.335 | 52,186 |
| 2026-02-19 | 1.350 | 1.350 | 1.320 | 1.335 | 1.335 | 245,721 |
| 2026-02-18 | 1.340 | 1.350 | 1.335 | 1.350 | 1.350 | 21,455 |
| 2026-02-17 | 1.340 | 1.355 | 1.330 | 1.340 | 1.340 | 59,157 |
| 2026-02-16 | 1.325 | 1.340 | 1.325 | 1.340 | 1.340 | 69,675 |
| 2026-02-13 | 1.335 | 1.335 | 1.320 | 1.320 | 1.320 | 46,105 |
| 2026-02-12 | 1.320 | 1.340 | 1.320 | 1.335 | 1.335 | 86,615 |
| 2026-02-11 | 1.320 | 1.345 | 1.315 | 1.345 | 1.345 | 99,174 |
| 2026-02-10 | 1.330 | 1.330 | 1.320 | 1.325 | 1.325 | 70,532 |
| 2026-02-09 | 1.320 | 1.345 | 1.320 | 1.320 | 1.320 | 56,008 |
| 2026-02-06 | 1.320 | 1.333 | 1.310 | 1.320 | 1.320 | 243,716 |
| 2026-02-05 | 1.340 | 1.345 | 1.320 | 1.330 | 1.330 | 115,039 |
| 2026-02-04 | 1.345 | 1.355 | 1.335 | 1.335 | 1.335 | 283,101 |
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.