Australian Agricultural Company Limited (AAC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.4050 | 1.4100 | 1.3800 | 1.4050 | 1.4050 | 23,806 |
| 20 June 2024 | 1.3575 | 1.4000 | 1.3500 | 1.3950 | 1.3950 | 39,590 |
| 19 June 2024 | 1.3400 | 1.3550 | 1.3300 | 1.3500 | 1.3500 | 37,446 |
| 18 June 2024 | 1.4050 | 1.4050 | 1.3350 | 1.3550 | 1.3550 | 81,858 |
| 17 June 2024 | 1.4250 | 1.4300 | 1.4050 | 1.4100 | 1.4100 | 26,257 |
| 14 June 2024 | 1.4350 | 1.4400 | 1.4150 | 1.4200 | 1.4200 | 18,053 |
| 13 June 2024 | 1.4300 | 1.4450 | 1.4250 | 1.4350 | 1.4350 | 19,302 |
| 12 June 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 11,935 |
| 11 June 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 24,410 |
| 07 June 2024 | 1.4950 | 1.4950 | 1.4550 | 1.4650 | 1.4650 | 12,554 |
| 06 June 2024 | 1.5150 | 1.5200 | 1.4950 | 1.4950 | 1.4950 | 13,965 |
| 05 June 2024 | 1.5200 | 1.5250 | 1.4950 | 1.5150 | 1.5150 | 137,538 |
| 04 June 2024 | 1.5100 | 1.5150 | 1.4750 | 1.5050 | 1.5050 | 73,984 |
| 03 June 2024 | 1.5350 | 1.5350 | 1.5000 | 1.5050 | 1.5050 | 23,015 |
| 31 May 2024 | 1.4650 | 1.5400 | 1.4650 | 1.5400 | 1.5400 | 106,624 |
| 30 May 2024 | 1.4500 | 1.4650 | 1.4300 | 1.4600 | 1.4600 | 37,992 |
| 29 May 2024 | 1.4050 | 1.4150 | 1.4000 | 1.4100 | 1.4100 | 22,036 |
| 28 May 2024 | 1.4100 | 1.4125 | 1.3950 | 1.4000 | 1.4000 | 5,039 |
| 27 May 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4050 | 1.4050 | 26,797 |
| 24 May 2024 | 1.3950 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 7,176 |
| 23 May 2024 | 1.4000 | 1.4150 | 1.3850 | 1.3850 | 1.3850 | 19,321 |
| 22 May 2024 | 1.4350 | 1.4350 | 1.3900 | 1.3900 | 1.3900 | 18,480 |
| 21 May 2024 | 1.4100 | 1.4350 | 1.4100 | 1.4200 | 1.4200 | 12,671 |
| 20 May 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4150 | 1.4150 | 10,605 |
| 17 May 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 20,670 |
| 16 May 2024 | 1.3750 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 27,399 |
| 15 May 2024 | 1.3900 | 1.3950 | 1.3750 | 1.3900 | 1.3900 | 23,430 |
| 14 May 2024 | 1.3925 | 1.4125 | 1.3850 | 1.4050 | 1.4050 | 11,340 |
| 13 May 2024 | 1.3600 | 1.4050 | 1.3550 | 1.4050 | 1.4050 | 31,765 |
| 10 May 2024 | 1.3600 | 1.3650 | 1.3550 | 1.3600 | 1.3600 | 11,751 |
| 09 May 2024 | 1.3550 | 1.3650 | 1.3500 | 1.3650 | 1.3650 | 6,216 |
| 08 May 2024 | 1.3550 | 1.3650 | 1.3550 | 1.3600 | 1.3600 | 10,932 |
| 07 May 2024 | 1.3600 | 1.3650 | 1.3500 | 1.3600 | 1.3600 | 13,535 |
| 06 May 2024 | 1.3700 | 1.3700 | 1.3550 | 1.3600 | 1.3600 | 7,460 |
| 03 May 2024 | 1.3600 | 1.3650 | 1.3500 | 1.3600 | 1.3600 | 6,353 |
| 02 May 2024 | 1.3550 | 1.3750 | 1.3450 | 1.3650 | 1.3650 | 15,398 |
| 01 May 2024 | 1.3700 | 1.3700 | 1.3450 | 1.3550 | 1.3550 | 8,086 |
| 30 Apr 2024 | 1.3600 | 1.3750 | 1.3600 | 1.3750 | 1.3750 | 4,545 |
| 29 Apr 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3650 | 1.3650 | 16,068 |
| 26 Apr 2024 | 1.3700 | 1.3750 | 1.3600 | 1.3750 | 1.3750 | 14,156 |
| 24 Apr 2024 | 1.4000 | 1.4050 | 1.3650 | 1.4050 | 1.4050 | 12,704 |
| 23 Apr 2024 | 1.4000 | 1.4100 | 1.3950 | 1.4000 | 1.4000 | 5,033 |
| 22 Apr 2024 | 1.4000 | 1.4200 | 1.3950 | 1.4100 | 1.4100 | 5,908 |
| 19 Apr 2024 | 1.3850 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 32,282 |
| 18 Apr 2024 | 1.3850 | 1.4000 | 1.3800 | 1.3950 | 1.3950 | 6,968 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.4125 | 1.4125 | 1.3750 | 1.3800 | 1.3800 | 4,258 |
| 15 Apr 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4150 | 1.4150 | 15,984 |
| 12 Apr 2024 | 1.4175 | 1.4400 | 1.4175 | 1.4225 | 1.4225 | 21,766 |
| 11 Apr 2024 | 1.4250 | 1.4250 | 1.4150 | 1.4250 | 1.4250 | 30,123 |
| 10 Apr 2024 | 1.4025 | 1.4250 | 1.4025 | 1.4200 | 1.4200 | 14,934 |
| 09 Apr 2024 | 1.4200 | 1.4375 | 1.4000 | 1.4200 | 1.4200 | 43,961 |
| 08 Apr 2024 | 1.3650 | 1.4300 | 1.3650 | 1.4150 | 1.4150 | 76,528 |
| 05 Apr 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 33,679 |
| 04 Apr 2024 | 1.3650 | 1.3650 | 1.3525 | 1.3650 | 1.3650 | 11,852 |
| 03 Apr 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3650 | 1.3650 | 9,899 |
| 02 Apr 2024 | 1.3650 | 1.3800 | 1.3650 | 1.3700 | 1.3700 | 31,891 |
| 28 Mar 2024 | 1.3550 | 1.3750 | 1.3550 | 1.3700 | 1.3700 | 31,422 |
| 27 Mar 2024 | 1.3650 | 1.3650 | 1.3450 | 1.3600 | 1.3600 | 30,648 |
| 26 Mar 2024 | 1.3650 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 14,954 |
| 25 Mar 2024 | 1.3750 | 1.3750 | 1.3600 | 1.3700 | 1.3700 | 8,991 |
| 22 Mar 2024 | 1.3950 | 1.3950 | 1.3750 | 1.3800 | 1.3800 | 37,419 |
| 21 Mar 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4050 | 1.4050 | 10,662 |
| 20 Mar 2024 | 1.4075 | 1.4100 | 1.4000 | 1.4050 | 1.4050 | 23,605 |
| 19 Mar 2024 | 1.4000 | 1.4100 | 1.3850 | 1.4050 | 1.4050 | 4,562 |
| 18 Mar 2024 | 1.4050 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 7,408 |
| 15 Mar 2024 | 1.3950 | 1.4100 | 1.3950 | 1.4025 | 1.4025 | 19,554 |
| 14 Mar 2024 | 1.3950 | 1.4150 | 1.3950 | 1.4000 | 1.4000 | 10,451 |
| 13 Mar 2024 | 1.4000 | 1.4050 | 1.3950 | 1.4000 | 1.4000 | 6,832 |
| 12 Mar 2024 | 1.4050 | 1.4100 | 1.3950 | 1.3975 | 1.3975 | 8,720 |
| 11 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3950 | 1.3950 | 13,985 |
| 08 Mar 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 39,817 |
| 07 Mar 2024 | 1.3650 | 1.3650 | 1.3500 | 1.3500 | 1.3500 | 8,937 |
| 06 Mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 11,979 |
| 05 Mar 2024 | 1.3500 | 1.3600 | 1.3450 | 1.3550 | 1.3550 | 8,973 |
| 04 Mar 2024 | 1.3600 | 1.3650 | 1.3450 | 1.3550 | 1.3550 | 20,814 |
| 01 Mar 2024 | 1.3700 | 1.3750 | 1.3450 | 1.3750 | 1.3750 | 13,661 |
| 29 Feb 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 10,578 |
| 28 Feb 2024 | 1.3300 | 1.3450 | 1.3100 | 1.3450 | 1.3450 | 25,603 |
| 27 Feb 2024 | 1.3950 | 1.3950 | 1.3475 | 1.3475 | 1.3475 | 18,685 |
| 26 Feb 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3850 | 1.3850 | 12,538 |
| 23 Feb 2024 | 1.4100 | 1.4200 | 1.3850 | 1.4100 | 1.4100 | 9,401 |
| 22 Feb 2024 | 1.4150 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 15,096 |
| 21 Feb 2024 | 1.4400 | 1.4500 | 1.4025 | 1.4200 | 1.4200 | 28,458 |
| 20 Feb 2024 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 4,898 |
| 19 Feb 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 5,619 |
| 16 Feb 2024 | 1.4850 | 1.4900 | 1.4350 | 1.4550 | 1.4550 | 10,249 |
| 15 Feb 2024 | 1.4600 | 1.4950 | 1.4600 | 1.4900 | 1.4900 | 12,148 |
| 14 Feb 2024 | 1.4550 | 1.4825 | 1.4550 | 1.4750 | 1.4750 | 15,415 |
| 13 Feb 2024 | 1.4850 | 1.4900 | 1.4650 | 1.4750 | 1.4750 | 10,216 |
| 12 Feb 2024 | 1.4900 | 1.4900 | 1.4650 | 1.4750 | 1.4750 | 18,571 |
| 09 Feb 2024 | 1.4500 | 1.4950 | 1.4500 | 1.4800 | 1.4800 | 16,431 |
| 08 Feb 2024 | 1.4450 | 1.4550 | 1.4250 | 1.4450 | 1.4450 | 14,625 |
| 07 Feb 2024 | 1.4550 | 1.4550 | 1.4050 | 1.4150 | 1.4150 | 22,845 |
| 06 Feb 2024 | 1.4450 | 1.4550 | 1.4300 | 1.4400 | 1.4400 | 9,177 |
| 05 Feb 2024 | 1.4450 | 1.4600 | 1.4250 | 1.4350 | 1.4350 | 13,463 |
| 02 Feb 2024 | 1.4700 | 1.4800 | 1.4650 | 1.4750 | 1.4750 | 2,116 |
| 01 Feb 2024 | 1.4600 | 1.4750 | 1.4450 | 1.4750 | 1.4750 | 13,014 |
| 31 Jan 2024 | 1.4600 | 1.4750 | 1.4600 | 1.4700 | 1.4700 | 6,202 |
| 30 Jan 2024 | 1.4400 | 1.4725 | 1.4400 | 1.4650 | 1.4650 | 26,657 |
| *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.