Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 171,018 |
| 2025-05-20 | 1.470 | 1.480 | 1.445 | 1.480 | 1.480 | 123,978 |
| 2025-05-19 | 1.500 | 1.505 | 1.428 | 1.465 | 1.465 | 304,173 |
| 2025-05-16 | 1.500 | 1.535 | 1.495 | 1.495 | 1.495 | 203,168 |
| 2025-05-15 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 45,210 |
| 2025-05-14 | 1.515 | 1.520 | 1.500 | 1.520 | 1.520 | 23,604 |
| 2025-05-13 | 1.510 | 1.565 | 1.500 | 1.525 | 1.525 | 115,680 |
| 2025-05-12 | 1.570 | 1.570 | 1.485 | 1.505 | 1.505 | 145,746 |
| 2025-05-09 | 1.520 | 1.570 | 1.500 | 1.570 | 1.570 | 312,553 |
| 2025-05-08 | 1.490 | 1.505 | 1.465 | 1.490 | 1.490 | 155,765 |
| 2025-05-07 | 1.480 | 1.490 | 1.460 | 1.480 | 1.480 | 61,485 |
| 2025-05-06 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 78,791 |
| 2025-05-05 | 1.490 | 1.490 | 1.450 | 1.465 | 1.465 | 47,738 |
| 2025-05-02 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 191,676 |
| 2025-05-01 | 1.435 | 1.450 | 1.430 | 1.450 | 1.450 | 66,569 |
| 2025-04-30 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 30,638 |
| 2025-04-29 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 28,755 |
| 2025-04-28 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 21,804 |
| 2025-04-24 | 1.450 | 1.455 | 1.420 | 1.420 | 1.420 | 136,464 |
| 2025-04-23 | 1.433 | 1.445 | 1.415 | 1.425 | 1.425 | 78,567 |
| 2025-04-22 | 1.405 | 1.450 | 1.400 | 1.400 | 1.400 | 70,124 |
| 2025-04-17 | 1.445 | 1.445 | 1.370 | 1.400 | 1.400 | 83,260 |
| 2025-04-16 | 1.395 | 1.440 | 1.370 | 1.440 | 1.440 | 95,520 |
| 2025-04-15 | 1.450 | 1.450 | 1.365 | 1.365 | 1.365 | 195,221 |
| 2025-04-14 | 1.450 | 1.450 | 1.400 | 1.415 | 1.415 | 84,142 |
| 2025-04-11 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 175,473 |
| 2025-04-10 | 1.460 | 1.460 | 1.395 | 1.445 | 1.445 | 204,959 |
| 2025-04-09 | 1.395 | 1.410 | 1.340 | 1.390 | 1.390 | 216,396 |
| 2025-04-08 | 1.410 | 1.410 | 1.380 | 1.405 | 1.405 | 73,621 |
| 2025-04-07 | 1.380 | 1.400 | 1.355 | 1.390 | 1.390 | 284,836 |
| 2025-04-04 | 1.445 | 1.445 | 1.370 | 1.400 | 1.400 | 157,021 |
| 2025-04-03 | 1.370 | 1.460 | 1.360 | 1.445 | 1.445 | 545,259 |
| 2025-04-02 | 1.445 | 1.445 | 1.415 | 1.415 | 1.415 | 73,785 |
| 2025-04-01 | 1.460 | 1.460 | 1.425 | 1.425 | 1.425 | 122,353 |
| 2025-03-31 | 1.480 | 1.485 | 1.445 | 1.450 | 1.450 | 83,550 |
| 2025-03-28 | 1.480 | 1.485 | 1.450 | 1.485 | 1.485 | 68,675 |
| 2025-03-27 | 1.480 | 1.485 | 1.455 | 1.475 | 1.475 | 8,704 |
| 2025-03-26 | 1.495 | 1.498 | 1.470 | 1.470 | 1.470 | 25,104 |
| 2025-03-25 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 137,457 |
| 2025-03-24 | 1.480 | 1.495 | 1.465 | 1.465 | 1.465 | 187,695 |
| 2025-03-21 | 1.500 | 1.515 | 1.480 | 1.480 | 1.480 | 298,861 |
| 2025-03-20 | 1.530 | 1.530 | 1.495 | 1.500 | 1.500 | 56,899 |
| 2025-03-19 | 1.530 | 1.540 | 1.500 | 1.525 | 1.525 | 59,732 |
| 2025-03-18 | 1.515 | 1.548 | 1.515 | 1.520 | 1.520 | 85,978 |
| 2025-03-17 | 1.545 | 1.560 | 1.515 | 1.515 | 1.515 | 106,858 |
| 2025-03-14 | 1.560 | 1.560 | 1.510 | 1.545 | 1.545 | 157,681 |
| 2025-03-13 | 1.535 | 1.575 | 1.520 | 1.570 | 1.570 | 359,378 |
| 2025-03-12 | 1.530 | 1.540 | 1.505 | 1.535 | 1.535 | 101,396 |
| 2025-03-11 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 148,464 |
| 2025-03-10 | 1.525 | 1.525 | 1.495 | 1.500 | 1.500 | 37,158 |
| 2025-03-07 | 1.505 | 1.520 | 1.480 | 1.520 | 1.520 | 172,559 |
| 2025-03-06 | 1.510 | 1.520 | 1.480 | 1.480 | 1.480 | 116,706 |
| 2025-03-05 | 1.510 | 1.520 | 1.480 | 1.505 | 1.505 | 106,896 |
| 2025-03-04 | 1.505 | 1.520 | 1.498 | 1.520 | 1.520 | 163,177 |
| 2025-03-03 | 1.520 | 1.520 | 1.480 | 1.505 | 1.505 | 181,522 |
| 2025-02-28 | 1.510 | 1.530 | 1.500 | 1.510 | 1.510 | 114,344 |
| 2025-02-27 | 1.490 | 1.520 | 1.490 | 1.515 | 1.515 | 185,988 |
| 2025-02-26 | 1.425 | 1.510 | 1.425 | 1.500 | 1.500 | 351,342 |
| 2025-02-25 | 1.450 | 1.490 | 1.445 | 1.480 | 1.480 | 476,112 |
| 2025-02-24 | 1.395 | 1.450 | 1.395 | 1.450 | 1.450 | 394,800 |
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.