Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.440 | 1.460 | 1.435 | 1.450 | 1.450 | 111,711 |
| 2025-08-13 | 1.425 | 1.438 | 1.405 | 1.430 | 1.430 | 83,970 |
| 2025-08-12 | 1.440 | 1.440 | 1.400 | 1.425 | 1.425 | 66,894 |
| 2025-08-11 | 1.455 | 1.470 | 1.425 | 1.440 | 1.440 | 151,988 |
| 2025-08-08 | 1.430 | 1.465 | 1.420 | 1.440 | 1.440 | 431,336 |
| 2025-08-07 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 233,194 |
| 2025-08-06 | 1.400 | 1.410 | 1.380 | 1.405 | 1.405 | 258,855 |
| 2025-08-05 | 1.390 | 1.410 | 1.385 | 1.385 | 1.385 | 211,916 |
| 2025-08-04 | 1.410 | 1.410 | 1.385 | 1.410 | 1.410 | 107,666 |
| 2025-08-01 | 1.380 | 1.388 | 1.370 | 1.380 | 1.380 | 58,889 |
| 2025-07-31 | 1.400 | 1.405 | 1.375 | 1.380 | 1.380 | 174,531 |
| 2025-07-30 | 1.400 | 1.413 | 1.400 | 1.410 | 1.410 | 171,065 |
| 2025-07-29 | 1.405 | 1.410 | 1.400 | 1.400 | 1.400 | 47,749 |
| 2025-07-28 | 1.410 | 1.410 | 1.380 | 1.410 | 1.410 | 200,361 |
| 2025-07-25 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 140,750 |
| 2025-07-24 | 1.405 | 1.440 | 1.400 | 1.425 | 1.425 | 320,514 |
| 2025-07-23 | 1.410 | 1.450 | 1.408 | 1.450 | 1.450 | 157,624 |
| 2025-07-22 | 1.425 | 1.425 | 1.400 | 1.420 | 1.420 | 43,117 |
| 2025-07-21 | 1.415 | 1.445 | 1.415 | 1.425 | 1.425 | 50,645 |
| 2025-07-18 | 1.430 | 1.445 | 1.410 | 1.430 | 1.430 | 124,793 |
| 2025-07-17 | 1.425 | 1.460 | 1.420 | 1.430 | 1.430 | 386,406 |
| 2025-07-16 | 1.380 | 1.415 | 1.365 | 1.415 | 1.415 | 312,805 |
| 2025-07-15 | 1.380 | 1.400 | 1.375 | 1.380 | 1.380 | 169,762 |
| 2025-07-14 | 1.375 | 1.385 | 1.360 | 1.360 | 1.360 | 178,492 |
| 2025-07-11 | 1.375 | 1.375 | 1.365 | 1.370 | 1.370 | 68,017 |
| 2025-07-10 | 1.370 | 1.375 | 1.350 | 1.355 | 1.355 | 265,807 |
| 2025-07-09 | 1.380 | 1.380 | 1.365 | 1.365 | 1.365 | 189,837 |
| 2025-07-08 | 1.375 | 1.380 | 1.370 | 1.375 | 1.375 | 42,313 |
| 2025-07-07 | 1.380 | 1.380 | 1.365 | 1.365 | 1.365 | 93,531 |
| 2025-07-04 | 1.370 | 1.385 | 1.360 | 1.360 | 1.360 | 153,938 |
| 2025-07-03 | 1.365 | 1.380 | 1.360 | 1.375 | 1.375 | 116,997 |
| 2025-07-02 | 1.390 | 1.390 | 1.360 | 1.375 | 1.375 | 178,132 |
| 2025-07-01 | 1.390 | 1.405 | 1.370 | 1.375 | 1.375 | 118,129 |
| 2025-06-30 | 1.400 | 1.410 | 1.375 | 1.380 | 1.380 | 215,301 |
| 2025-06-27 | 1.400 | 1.420 | 1.390 | 1.400 | 1.400 | 301,349 |
| 2025-06-26 | 1.400 | 1.420 | 1.395 | 1.405 | 1.405 | 195,824 |
| 2025-06-25 | 1.420 | 1.420 | 1.390 | 1.405 | 1.405 | 204,578 |
| 2025-06-24 | 1.385 | 1.420 | 1.385 | 1.405 | 1.405 | 185,323 |
| 2025-06-23 | 1.400 | 1.405 | 1.370 | 1.395 | 1.395 | 827,165 |
| 2025-06-20 | 1.390 | 1.400 | 1.375 | 1.400 | 1.400 | 5,862,276 |
| 2025-06-19 | 1.420 | 1.420 | 1.365 | 1.390 | 1.390 | 328,460 |
| 2025-06-18 | 1.380 | 1.415 | 1.380 | 1.385 | 1.385 | 461,251 |
| 2025-06-17 | 1.395 | 1.405 | 1.370 | 1.385 | 1.385 | 433,505 |
| 2025-06-16 | 1.390 | 1.400 | 1.380 | 1.395 | 1.395 | 233,798 |
| 2025-06-13 | 1.365 | 1.395 | 1.365 | 1.395 | 1.395 | 225,267 |
| 2025-06-12 | 1.400 | 1.400 | 1.355 | 1.380 | 1.380 | 285,239 |
| 2025-06-11 | 1.380 | 1.410 | 1.360 | 1.385 | 1.385 | 381,995 |
| 2025-06-10 | 1.375 | 1.390 | 1.370 | 1.370 | 1.370 | 150,056 |
| 2025-06-06 | 1.370 | 1.385 | 1.355 | 1.370 | 1.370 | 199,482 |
| 2025-06-05 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 188,373 |
| 2025-06-04 | 1.380 | 1.390 | 1.365 | 1.380 | 1.380 | 910,184 |
| 2025-06-03 | 1.380 | 1.395 | 1.360 | 1.370 | 1.370 | 236,729 |
| 2025-06-02 | 1.380 | 1.385 | 1.360 | 1.370 | 1.370 | 363,917 |
| 2025-05-30 | 1.390 | 1.395 | 1.360 | 1.380 | 1.380 | 229,079 |
| 2025-05-29 | 1.380 | 1.395 | 1.355 | 1.375 | 1.375 | 559,282 |
| 2025-05-28 | 1.375 | 1.375 | 1.340 | 1.345 | 1.345 | 344,572 |
| 2025-05-27 | 1.425 | 1.430 | 1.360 | 1.375 | 1.375 | 447,512 |
| 2025-05-26 | 1.415 | 1.445 | 1.390 | 1.425 | 1.425 | 371,377 |
| 2025-05-23 | 1.440 | 1.440 | 1.393 | 1.405 | 1.405 | 261,462 |
| 2025-05-22 | 1.500 | 1.500 | 1.415 | 1.450 | 1.450 | 296,930 |
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.