Australian Agricultural Company Limited (AAC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.4100 | 1.4100 | 1.3650 | 1.3750 | 1.3750 | 172,070 |
| 18 Apr 2024 | 1.3800 | 1.4000 | 1.3750 | 1.4000 | 1.4000 | 72,009 |
| 17 Apr 2024 | 1.3850 | 1.4025 | 1.3800 | 1.3900 | 1.3900 | 109,006 |
| 16 Apr 2024 | 1.4100 | 1.4200 | 1.3750 | 1.3850 | 1.3850 | 151,995 |
| 15 Apr 2024 | 1.4100 | 1.4200 | 1.3750 | 1.4200 | 1.4200 | 164,552 |
| 12 Apr 2024 | 1.4150 | 1.4400 | 1.4150 | 1.4200 | 1.4200 | 213,466 |
| 11 Apr 2024 | 1.4150 | 1.4300 | 1.4050 | 1.4150 | 1.4150 | 110,298 |
| 10 Apr 2024 | 1.4100 | 1.4250 | 1.4000 | 1.4150 | 1.4150 | 79,230 |
| 09 Apr 2024 | 1.4200 | 1.4350 | 1.3900 | 1.4300 | 1.4300 | 136,295 |
| 08 Apr 2024 | 1.3550 | 1.4300 | 1.3550 | 1.4200 | 1.4200 | 421,327 |
| 05 Apr 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3550 | 1.3550 | 155,559 |
| 04 Apr 2024 | 1.3700 | 1.3700 | 1.3550 | 1.3700 | 1.3700 | 44,951 |
| 03 Apr 2024 | 1.3700 | 1.3750 | 1.3600 | 1.3600 | 1.3600 | 178,980 |
| 02 Apr 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3750 | 1.3750 | 276,698 |
| 28 Mar 2024 | 1.3450 | 1.3750 | 1.3450 | 1.3600 | 1.3600 | 102,476 |
| 27 Mar 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3600 | 1.3600 | 288,025 |
| 26 Mar 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 69,043 |
| 25 Mar 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3650 | 1.3650 | 90,450 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 102,652 |
| 21 Mar 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 107,283 |
| 20 Mar 2024 | 1.3950 | 1.4075 | 1.3950 | 1.4050 | 1.4050 | 422,530 |
| 19 Mar 2024 | 1.4000 | 1.4200 | 1.3825 | 1.4200 | 1.4200 | 68,382 |
| 18 Mar 2024 | 1.4000 | 1.4050 | 1.3900 | 1.4000 | 1.4000 | 78,540 |
| 15 Mar 2024 | 1.4000 | 1.4100 | 1.3950 | 1.4050 | 1.4050 | 101,566 |
| 14 Mar 2024 | 1.4000 | 1.4150 | 1.3925 | 1.4000 | 1.4000 | 86,677 |
| 13 Mar 2024 | 1.4150 | 1.4150 | 1.3950 | 1.4000 | 1.4000 | 54,915 |
| 12 Mar 2024 | 1.4000 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 55,307 |
| 11 Mar 2024 | 1.3850 | 1.4100 | 1.3550 | 1.4000 | 1.4000 | 135,377 |
| 08 Mar 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 372,636 |
| 07 Mar 2024 | 1.3500 | 1.3650 | 1.3500 | 1.3500 | 1.3500 | 32,713 |
| 06 Mar 2024 | 1.3500 | 1.3600 | 1.3450 | 1.3500 | 1.3500 | 80,415 |
| 05 Mar 2024 | 1.3600 | 1.3600 | 1.3450 | 1.3550 | 1.3550 | 134,415 |
| 04 Mar 2024 | 1.3550 | 1.3750 | 1.3450 | 1.3700 | 1.3700 | 98,210 |
| 01 Mar 2024 | 1.3700 | 1.3750 | 1.3400 | 1.3750 | 1.3750 | 228,611 |
| 29 Feb 2024 | 1.3400 | 1.3725 | 1.3300 | 1.3600 | 1.3600 | 216,559 |
| 28 Feb 2024 | 1.3300 | 1.3550 | 1.3000 | 1.3300 | 1.3300 | 456,301 |
| 27 Feb 2024 | 1.3950 | 1.4050 | 1.3300 | 1.3300 | 1.3300 | 154,097 |
| 26 Feb 2024 | 1.4000 | 1.4150 | 1.3800 | 1.4150 | 1.4150 | 70,736 |
| 23 Feb 2024 | 1.4150 | 1.4450 | 1.3800 | 1.4000 | 1.4000 | 171,867 |
| 22 Feb 2024 | 1.4400 | 1.4650 | 1.4050 | 1.4100 | 1.4100 | 64,587 |
| 21 Feb 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4050 | 1.4050 | 230,946 |
| 20 Feb 2024 | 1.4400 | 1.4550 | 1.4400 | 1.4450 | 1.4450 | 54,174 |
| 19 Feb 2024 | 1.5000 | 1.5000 | 1.4350 | 1.4350 | 1.4350 | 82,383 |
| 16 Feb 2024 | 1.4500 | 1.4900 | 1.4350 | 1.4400 | 1.4400 | 156,818 |
| 15 Feb 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 212,964 |
| 14 Feb 2024 | 1.4850 | 1.4850 | 1.4500 | 1.4500 | 1.4500 | 63,594 |
| 13 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 35,240 |
| 12 Feb 2024 | 1.4950 | 1.4950 | 1.4650 | 1.4900 | 1.4900 | 100,640 |
| 09 Feb 2024 | 1.4400 | 1.4950 | 1.4300 | 1.4950 | 1.4950 | 277,937 |
| 08 Feb 2024 | 1.4650 | 1.4650 | 1.4200 | 1.4400 | 1.4400 | 198,133 |
| 07 Feb 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 246,601 |
| 06 Feb 2024 | 1.4450 | 1.4550 | 1.4300 | 1.4400 | 1.4400 | 73,892 |
| 05 Feb 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 90,635 |
| 02 Feb 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4550 | 1.4550 | 48,916 |
| 01 Feb 2024 | 1.4800 | 1.4800 | 1.4350 | 1.4500 | 1.4500 | 70,718 |
| 31 Jan 2024 | 1.4800 | 1.4850 | 1.4550 | 1.4600 | 1.4600 | 101,502 |
| 30 Jan 2024 | 1.4450 | 1.4850 | 1.4400 | 1.4600 | 1.4600 | 259,845 |
| 29 Jan 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 147,223 |
| 25 Jan 2024 | 1.4500 | 1.4650 | 1.4500 | 1.4600 | 1.4600 | 78,019 |
| 24 Jan 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4350 | 1.4350 | 66,611 |
| 23 Jan 2024 | 1.4850 | 1.4850 | 1.4250 | 1.4300 | 1.4300 | 175,881 |
| 22 Jan 2024 | 1.4600 | 1.4800 | 1.4425 | 1.4750 | 1.4750 | 130,274 |
| 19 Jan 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4650 | 1.4650 | 102,335 |
| 18 Jan 2024 | 1.4900 | 1.5000 | 1.4550 | 1.4550 | 1.4550 | 41,934 |
| 17 Jan 2024 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 57,816 |
| 16 Jan 2024 | 1.5100 | 1.5500 | 1.4800 | 1.5150 | 1.5150 | 363,275 |
| 15 Jan 2024 | 1.5200 | 1.5250 | 1.4750 | 1.4900 | 1.4900 | 62,515 |
| 12 Jan 2024 | 1.4600 | 1.5150 | 1.4600 | 1.5050 | 1.5050 | 120,849 |
| 11 Jan 2024 | 1.5250 | 1.5250 | 1.4550 | 1.4800 | 1.4800 | 152,545 |
| 10 Jan 2024 | 1.5200 | 1.5250 | 1.4900 | 1.5100 | 1.5100 | 152,141 |
| 09 Jan 2024 | 1.4850 | 1.5200 | 1.4825 | 1.5000 | 1.5000 | 398,785 |
| 08 Jan 2024 | 1.4850 | 1.4900 | 1.4400 | 1.4750 | 1.4750 | 120,247 |
| 05 Jan 2024 | 1.4250 | 1.4850 | 1.4250 | 1.4800 | 1.4800 | 408,272 |
| 04 Jan 2024 | 1.4000 | 1.4200 | 1.3850 | 1.4100 | 1.4100 | 155,994 |
| 03 Jan 2024 | 1.4050 | 1.4200 | 1.3875 | 1.4000 | 1.4000 | 164,654 |
| 02 Jan 2024 | 1.3600 | 1.3950 | 1.3600 | 1.3800 | 1.3800 | 54,277 |
| 29 Dec 2023 | 1.4000 | 1.4100 | 1.3675 | 1.4000 | 1.4000 | 108,015 |
| 28 Dec 2023 | 1.3600 | 1.4250 | 1.3600 | 1.4000 | 1.4000 | 126,512 |
| 27 Dec 2023 | 1.3600 | 1.3900 | 1.3350 | 1.3500 | 1.3500 | 119,825 |
| 22 Dec 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3450 | 1.3450 | 79,017 |
| 21 Dec 2023 | 1.3750 | 1.3750 | 1.3450 | 1.3700 | 1.3700 | 131,743 |
| 20 Dec 2023 | 1.4000 | 1.4150 | 1.3750 | 1.3800 | 1.3800 | 310,759 |
| 19 Dec 2023 | 1.4000 | 1.4400 | 1.3700 | 1.4050 | 1.4050 | 358,535 |
| 18 Dec 2023 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 122,222 |
| 15 Dec 2023 | 1.4050 | 1.4400 | 1.3975 | 1.4250 | 1.4250 | 108,848 |
| 14 Dec 2023 | 1.4100 | 1.4225 | 1.3950 | 1.4050 | 1.4050 | 117,642 |
| 13 Dec 2023 | 1.4350 | 1.4350 | 1.3950 | 1.4000 | 1.4000 | 115,247 |
| 12 Dec 2023 | 1.4100 | 1.4150 | 1.3950 | 1.4000 | 1.4000 | 172,431 |
| 11 Dec 2023 | 1.4000 | 1.4250 | 1.3950 | 1.4000 | 1.4000 | 365,411 |
| 08 Dec 2023 | 1.4100 | 1.4200 | 1.3950 | 1.4000 | 1.4000 | 470,167 |
| 07 Dec 2023 | 1.4050 | 1.4450 | 1.3950 | 1.4000 | 1.4000 | 357,256 |
| 06 Dec 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 93,812 |
| 05 Dec 2023 | 1.3950 | 1.4200 | 1.3950 | 1.4050 | 1.4050 | 1,042,316 |
| 04 Dec 2023 | 1.3500 | 1.3900 | 1.3450 | 1.3900 | 1.3900 | 78,190 |
| 01 Dec 2023 | 1.3500 | 1.3700 | 1.3450 | 1.3550 | 1.3550 | 222,868 |
| 30 Nov 2023 | 1.3500 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 364,836 |
| 29 Nov 2023 | 1.3400 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 155,888 |
| 28 Nov 2023 | 1.3050 | 1.3475 | 1.3050 | 1.3400 | 1.3400 | 65,269 |
| 27 Nov 2023 | 1.3200 | 1.3500 | 1.3150 | 1.3500 | 1.3500 | 96,241 |
| 24 Nov 2023 | 1.3650 | 1.3650 | 1.3150 | 1.3200 | 1.3200 | 108,838 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.