Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.370 | 1.370 | 1.340 | 1.355 | 1.355 | 39,252 |
| 2026-02-02 | 1.360 | 1.370 | 1.345 | 1.360 | 1.360 | 168,747 |
| 2026-01-30 | 1.355 | 1.370 | 1.345 | 1.360 | 1.360 | 205,274 |
| 2026-01-29 | 1.345 | 1.380 | 1.345 | 1.380 | 1.380 | 108,321 |
| 2026-01-28 | 1.385 | 1.385 | 1.350 | 1.350 | 1.350 | 130,786 |
| 2026-01-27 | 1.370 | 1.390 | 1.355 | 1.385 | 1.385 | 163,451 |
| 2026-01-23 | 1.380 | 1.390 | 1.360 | 1.365 | 1.365 | 224,094 |
| 2026-01-22 | 1.350 | 1.385 | 1.350 | 1.385 | 1.385 | 224,286 |
| 2026-01-21 | 1.370 | 1.385 | 1.330 | 1.350 | 1.350 | 390,735 |
| 2026-01-20 | 1.375 | 1.380 | 1.365 | 1.365 | 1.365 | 55,003 |
| 2026-01-19 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 92,677 |
| 2026-01-16 | 1.360 | 1.375 | 1.360 | 1.360 | 1.360 | 97,119 |
| 2026-01-15 | 1.380 | 1.385 | 1.360 | 1.365 | 1.365 | 211,674 |
| 2026-01-14 | 1.400 | 1.400 | 1.365 | 1.380 | 1.380 | 175,536 |
| 2026-01-13 | 1.380 | 1.388 | 1.370 | 1.385 | 1.385 | 145,314 |
| 2026-01-12 | 1.415 | 1.415 | 1.380 | 1.380 | 1.380 | 289,106 |
| 2026-01-09 | 1.390 | 1.415 | 1.380 | 1.415 | 1.415 | 48,172 |
| 2026-01-08 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 68,016 |
| 2026-01-07 | 1.380 | 1.395 | 1.380 | 1.380 | 1.380 | 113,357 |
| 2026-01-06 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 122,193 |
| 2026-01-05 | 1.400 | 1.435 | 1.390 | 1.420 | 1.420 | 608,921 |
| 2026-01-02 | 1.440 | 1.460 | 1.420 | 1.450 | 1.450 | 172,964 |
| 2025-12-31 | 1.455 | 1.455 | 1.445 | 1.445 | 1.445 | 32,142 |
| 2025-12-30 | 1.470 | 1.470 | 1.440 | 1.445 | 1.445 | 51,093 |
| 2025-12-29 | 1.445 | 1.470 | 1.445 | 1.450 | 1.450 | 61,475 |
| 2025-12-24 | 1.450 | 1.455 | 1.435 | 1.435 | 1.435 | 18,153 |
| 2025-12-23 | 1.440 | 1.455 | 1.430 | 1.450 | 1.450 | 70,739 |
| 2025-12-22 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 114,258 |
| 2025-12-19 | 1.480 | 1.485 | 1.450 | 1.450 | 1.450 | 57,428 |
| 2025-12-18 | 1.465 | 1.480 | 1.460 | 1.480 | 1.480 | 187,161 |
| 2025-12-17 | 1.460 | 1.465 | 1.450 | 1.465 | 1.465 | 82,185 |
| 2025-12-16 | 1.460 | 1.460 | 1.443 | 1.460 | 1.460 | 40,590 |
| 2025-12-15 | 1.450 | 1.485 | 1.450 | 1.450 | 1.450 | 199,969 |
| 2025-12-12 | 1.480 | 1.480 | 1.435 | 1.450 | 1.450 | 136,285 |
| 2025-12-11 | 1.450 | 1.480 | 1.445 | 1.480 | 1.480 | 329,495 |
| 2025-12-10 | 1.435 | 1.450 | 1.430 | 1.450 | 1.450 | 159,011 |
| 2025-12-09 | 1.420 | 1.445 | 1.415 | 1.440 | 1.440 | 84,302 |
| 2025-12-08 | 1.415 | 1.423 | 1.400 | 1.420 | 1.420 | 127,749 |
| 2025-12-05 | 1.405 | 1.420 | 1.405 | 1.405 | 1.405 | 109,851 |
| 2025-12-04 | 1.415 | 1.425 | 1.405 | 1.405 | 1.405 | 145,451 |
| 2025-12-03 | 1.415 | 1.440 | 1.415 | 1.420 | 1.420 | 64,967 |
| 2025-12-02 | 1.430 | 1.460 | 1.415 | 1.420 | 1.420 | 329,598 |
| 2025-12-01 | 1.435 | 1.440 | 1.405 | 1.425 | 1.425 | 160,746 |
| 2025-11-28 | 1.450 | 1.465 | 1.430 | 1.440 | 1.440 | 73,332 |
| 2025-11-27 | 1.475 | 1.475 | 1.440 | 1.450 | 1.450 | 64,297 |
| 2025-11-26 | 1.445 | 1.475 | 1.440 | 1.470 | 1.470 | 256,721 |
| 2025-11-25 | 1.440 | 1.440 | 1.410 | 1.435 | 1.435 | 139,009 |
| 2025-11-24 | 1.470 | 1.475 | 1.400 | 1.420 | 1.420 | 413,279 |
| 2025-11-21 | 1.465 | 1.470 | 1.440 | 1.440 | 1.440 | 144,204 |
| 2025-11-20 | 1.470 | 1.500 | 1.445 | 1.495 | 1.495 | 735,711 |
| 2025-11-19 | 1.435 | 1.440 | 1.400 | 1.440 | 1.440 | 105,051 |
| 2025-11-18 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 110,543 |
| 2025-11-17 | 1.450 | 1.465 | 1.430 | 1.460 | 1.460 | 222,661 |
| 2025-11-14 | 1.385 | 1.420 | 1.385 | 1.390 | 1.390 | 103,449 |
| 2025-11-13 | 1.385 | 1.420 | 1.380 | 1.380 | 1.380 | 141,475 |
| 2025-11-12 | 1.380 | 1.425 | 1.380 | 1.395 | 1.395 | 233,485 |
| 2025-11-11 | 1.425 | 1.425 | 1.380 | 1.390 | 1.390 | 86,085 |
| 2025-11-10 | 1.405 | 1.415 | 1.395 | 1.415 | 1.415 | 62,562 |
| 2025-11-07 | 1.425 | 1.425 | 1.395 | 1.395 | 1.395 | 215,127 |
| 2025-11-06 | 1.415 | 1.420 | 1.410 | 1.410 | 1.410 | 62,188 |
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.