Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 264,834 |
| 2024-11-25 | 1.380 | 1.395 | 1.350 | 1.370 | 1.370 | 147,756 |
| 2024-11-22 | 1.395 | 1.410 | 1.365 | 1.380 | 1.380 | 209,596 |
| 2024-11-21 | 1.390 | 1.410 | 1.380 | 1.400 | 1.400 | 424,714 |
| 2024-11-20 | 1.368 | 1.390 | 1.365 | 1.390 | 1.390 | 161,269 |
| 2024-11-19 | 1.360 | 1.385 | 1.360 | 1.380 | 1.380 | 112,026 |
| 2024-11-18 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 44,185 |
| 2024-11-15 | 1.380 | 1.405 | 1.370 | 1.380 | 1.380 | 123,407 |
| 2024-11-14 | 1.375 | 1.390 | 1.375 | 1.380 | 1.380 | 68,966 |
| 2024-11-13 | 1.390 | 1.395 | 1.370 | 1.380 | 1.380 | 138,586 |
| 2024-11-12 | 1.400 | 1.400 | 1.350 | 1.380 | 1.380 | 145,886 |
| 2024-11-11 | 1.385 | 1.405 | 1.370 | 1.375 | 1.375 | 104,698 |
| 2024-11-08 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 55,601 |
| 2024-11-07 | 1.400 | 1.405 | 1.380 | 1.380 | 1.380 | 63,046 |
| 2024-11-06 | 1.390 | 1.405 | 1.380 | 1.405 | 1.405 | 101,307 |
| 2024-11-05 | 1.395 | 1.410 | 1.385 | 1.400 | 1.400 | 107,013 |
| 2024-11-04 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 252,829 |
| 2024-11-01 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 123,297 |
| 2024-10-31 | 1.425 | 1.430 | 1.400 | 1.405 | 1.405 | 93,727 |
| 2024-10-30 | 1.430 | 1.430 | 1.410 | 1.410 | 1.410 | 69,254 |
| 2024-10-29 | 1.400 | 1.425 | 1.400 | 1.410 | 1.410 | 184,759 |
| 2024-10-28 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 89,632 |
| 2024-10-25 | 1.420 | 1.460 | 1.400 | 1.415 | 1.415 | 339,766 |
| 2024-10-24 | 1.415 | 1.430 | 1.400 | 1.430 | 1.430 | 148,783 |
| 2024-10-23 | 1.400 | 1.405 | 1.393 | 1.400 | 1.400 | 84,764 |
| 2024-10-22 | 1.400 | 1.410 | 1.400 | 1.400 | 1.400 | 62,262 |
| 2024-10-21 | 1.400 | 1.415 | 1.390 | 1.405 | 1.405 | 196,168 |
| 2024-10-18 | 1.405 | 1.410 | 1.390 | 1.410 | 1.410 | 73,216 |
| 2024-10-17 | 1.398 | 1.410 | 1.385 | 1.400 | 1.400 | 186,346 |
| 2024-10-16 | 1.395 | 1.405 | 1.390 | 1.405 | 1.405 | 72,443 |
| 2024-10-15 | 1.400 | 1.410 | 1.390 | 1.395 | 1.395 | 63,192 |
| 2024-10-14 | 1.415 | 1.415 | 1.390 | 1.390 | 1.390 | 23,604 |
| 2024-10-11 | 1.405 | 1.420 | 1.390 | 1.420 | 1.420 | 175,376 |
| 2024-10-10 | 1.390 | 1.425 | 1.390 | 1.400 | 1.400 | 117,987 |
| 2024-10-09 | 1.400 | 1.415 | 1.390 | 1.390 | 1.390 | 93,754 |
| 2024-10-08 | 1.390 | 1.420 | 1.385 | 1.410 | 1.410 | 194,943 |
| 2024-10-07 | 1.390 | 1.430 | 1.375 | 1.400 | 1.400 | 428,530 |
| 2024-10-04 | 1.415 | 1.415 | 1.375 | 1.400 | 1.400 | 171,684 |
| 2024-10-03 | 1.430 | 1.435 | 1.395 | 1.405 | 1.405 | 114,656 |
| 2024-10-02 | 1.425 | 1.450 | 1.415 | 1.430 | 1.430 | 95,524 |
| 2024-10-01 | 1.435 | 1.455 | 1.400 | 1.420 | 1.420 | 158,855 |
| 2024-09-30 | 1.440 | 1.465 | 1.425 | 1.450 | 1.450 | 192,643 |
| 2024-09-27 | 1.425 | 1.460 | 1.410 | 1.440 | 1.440 | 158,645 |
| 2024-09-26 | 1.410 | 1.470 | 1.400 | 1.470 | 1.470 | 210,283 |
| 2024-09-25 | 1.400 | 1.415 | 1.395 | 1.410 | 1.410 | 77,806 |
| 2024-09-24 | 1.415 | 1.415 | 1.375 | 1.400 | 1.400 | 125,766 |
| 2024-09-23 | 1.395 | 1.405 | 1.365 | 1.405 | 1.405 | 136,913 |
| 2024-09-20 | 1.415 | 1.420 | 1.390 | 1.395 | 1.395 | 341,377 |
| 2024-09-19 | 1.405 | 1.415 | 1.395 | 1.415 | 1.415 | 130,248 |
| 2024-09-18 | 1.395 | 1.410 | 1.395 | 1.400 | 1.400 | 155,926 |
| 2024-09-17 | 1.415 | 1.420 | 1.390 | 1.390 | 1.390 | 120,688 |
| 2024-09-16 | 1.400 | 1.435 | 1.400 | 1.400 | 1.400 | 242,985 |
| 2024-09-13 | 1.390 | 1.420 | 1.370 | 1.420 | 1.420 | 713,334 |
| 2024-09-12 | 1.410 | 1.430 | 1.400 | 1.400 | 1.400 | 135,031 |
| 2024-09-11 | 1.420 | 1.435 | 1.400 | 1.410 | 1.410 | 159,822 |
| 2024-09-10 | 1.390 | 1.435 | 1.380 | 1.425 | 1.425 | 272,637 |
| 2024-09-09 | 1.405 | 1.410 | 1.370 | 1.390 | 1.390 | 456,331 |
| 2024-09-06 | 1.400 | 1.410 | 1.385 | 1.400 | 1.400 | 273,178 |
| 2024-09-05 | 1.375 | 1.410 | 1.375 | 1.395 | 1.395 | 145,950 |
| 2024-09-04 | 1.385 | 1.395 | 1.360 | 1.395 | 1.395 | 309,646 |
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.