Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.400 | 1.410 | 1.380 | 1.380 | 1.380 | 121,282 |
| 2025-02-20 | 1.400 | 1.410 | 1.385 | 1.400 | 1.400 | 72,246 |
| 2025-02-19 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 79,408 |
| 2025-02-18 | 1.400 | 1.420 | 1.370 | 1.420 | 1.420 | 133,693 |
| 2025-02-17 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 55,703 |
| 2025-02-14 | 1.420 | 1.420 | 1.385 | 1.410 | 1.410 | 147,358 |
| 2025-02-13 | 1.395 | 1.415 | 1.395 | 1.400 | 1.400 | 62,804 |
| 2025-02-12 | 1.400 | 1.420 | 1.385 | 1.420 | 1.420 | 70,265 |
| 2025-02-11 | 1.405 | 1.410 | 1.390 | 1.400 | 1.400 | 109,160 |
| 2025-02-10 | 1.395 | 1.420 | 1.395 | 1.420 | 1.420 | 124,655 |
| 2025-02-07 | 1.410 | 1.410 | 1.385 | 1.410 | 1.410 | 97,623 |
| 2025-02-06 | 1.400 | 1.405 | 1.375 | 1.405 | 1.405 | 169,367 |
| 2025-02-05 | 1.380 | 1.395 | 1.375 | 1.390 | 1.390 | 73,501 |
| 2025-02-04 | 1.400 | 1.400 | 1.375 | 1.380 | 1.380 | 81,393 |
| 2025-02-03 | 1.400 | 1.405 | 1.375 | 1.375 | 1.375 | 191,859 |
| 2025-01-31 | 1.395 | 1.410 | 1.385 | 1.410 | 1.410 | 119,594 |
| 2025-01-30 | 1.400 | 1.410 | 1.385 | 1.410 | 1.410 | 93,800 |
| 2025-01-29 | 1.425 | 1.425 | 1.375 | 1.375 | 1.375 | 82,901 |
| 2025-01-28 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 107,177 |
| 2025-01-24 | 1.400 | 1.420 | 1.380 | 1.405 | 1.405 | 431,442 |
| 2025-01-23 | 1.380 | 1.405 | 1.370 | 1.405 | 1.405 | 170,147 |
| 2025-01-22 | 1.355 | 1.383 | 1.355 | 1.380 | 1.380 | 121,995 |
| 2025-01-21 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 26,021 |
| 2025-01-20 | 1.350 | 1.365 | 1.343 | 1.360 | 1.360 | 99,376 |
| 2025-01-17 | 1.340 | 1.370 | 1.335 | 1.355 | 1.355 | 221,693 |
| 2025-01-16 | 1.350 | 1.360 | 1.335 | 1.350 | 1.350 | 244,458 |
| 2025-01-15 | 1.360 | 1.365 | 1.340 | 1.360 | 1.360 | 144,326 |
| 2025-01-14 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 314,338 |
| 2025-01-13 | 1.360 | 1.360 | 1.330 | 1.360 | 1.360 | 334,533 |
| 2025-01-10 | 1.360 | 1.370 | 1.340 | 1.370 | 1.370 | 224,247 |
| 2025-01-09 | 1.370 | 1.390 | 1.360 | 1.365 | 1.365 | 102,096 |
| 2025-01-08 | 1.370 | 1.380 | 1.365 | 1.380 | 1.380 | 169,549 |
| 2025-01-07 | 1.400 | 1.400 | 1.360 | 1.375 | 1.375 | 174,391 |
| 2025-01-06 | 1.380 | 1.400 | 1.375 | 1.390 | 1.390 | 116,012 |
| 2025-01-03 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 143,313 |
| 2025-01-02 | 1.400 | 1.403 | 1.395 | 1.400 | 1.400 | 71,671 |
| 2024-12-31 | 1.410 | 1.410 | 1.375 | 1.400 | 1.400 | 228,294 |
| 2024-12-30 | 1.405 | 1.405 | 1.380 | 1.405 | 1.405 | 325,820 |
| 2024-12-27 | 1.405 | 1.405 | 1.390 | 1.405 | 1.405 | 46,087 |
| 2024-12-24 | 1.410 | 1.410 | 1.398 | 1.405 | 1.405 | 112,163 |
| 2024-12-23 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 66,263 |
| 2024-12-20 | 1.400 | 1.410 | 1.388 | 1.410 | 1.410 | 58,991 |
| 2024-12-19 | 1.360 | 1.405 | 1.360 | 1.400 | 1.400 | 105,901 |
| 2024-12-18 | 1.380 | 1.395 | 1.370 | 1.395 | 1.395 | 71,684 |
| 2024-12-17 | 1.375 | 1.385 | 1.365 | 1.380 | 1.380 | 129,554 |
| 2024-12-16 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 124,091 |
| 2024-12-13 | 1.390 | 1.395 | 1.370 | 1.385 | 1.385 | 133,871 |
| 2024-12-12 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 12,146 |
| 2024-12-11 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 105,064 |
| 2024-12-10 | 1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 159,294 |
| 2024-12-09 | 1.380 | 1.390 | 1.375 | 1.380 | 1.380 | 24,982 |
| 2024-12-06 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 43,810 |
| 2024-12-05 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 80,066 |
| 2024-12-04 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 291,213 |
| 2024-12-03 | 1.390 | 1.395 | 1.365 | 1.380 | 1.380 | 195,008 |
| 2024-12-02 | 1.355 | 1.390 | 1.355 | 1.390 | 1.390 | 445,688 |
| 2024-11-29 | 1.350 | 1.380 | 1.350 | 1.370 | 1.370 | 194,370 |
| 2024-11-28 | 1.360 | 1.375 | 1.350 | 1.350 | 1.350 | 61,861 |
| 2024-11-27 | 1.365 | 1.380 | 1.360 | 1.365 | 1.365 | 61,222 |
| 2024-11-26 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 264,834 |
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.