Australian Agricultural Projects Ltd (AAP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:37PM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 25 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 5,000 |
| 24 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 84 |
| 23 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 546 |
| 22 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,094 |
| 19 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 137 |
| 18 July 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 29,517 |
| 17 July 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 16 July 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 15 July 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 12 July 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 376 |
| 11 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 5,000 |
| 10 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 295,000 |
| 09 July 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 3,342 |
| 08 July 2024 | 0.0325 | 0.0340 | 0.0325 | 0.0340 | 0.0340 | 395,012 |
| 05 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,427 |
| 04 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 22,839 |
| 03 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 200 |
| 02 July 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 01 July 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 4,500 |
| 28 June 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 25,000 |
| 27 June 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 325,756 |
| 26 June 2024 | 0.0300 | 0.0360 | 0.0300 | 0.0310 | 0.0310 | 314,744 |
| 25 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 69,555 |
| 24 June 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 275,000 |
| 21 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 20 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 19 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 32,348 |
| 18 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 17 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 14 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 |
| 13 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 12 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 11 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 07 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 06 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 43 |
| 05 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 5,899 |
| 04 June 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 6,874 |
| 03 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 31 May 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 105,900 |
| 30 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 121,212 |
| 29 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 11,802 |
| 28 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 15,505 |
| 27 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 658 |
| 24 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 23 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 22 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 15 |
| 21 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,663 |
| 20 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 17 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 16 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 95,555 |
| 15 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 107,392 |
| 14 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 13 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 10 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 09 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 08 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 07 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 06 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 29,804 |
| 03 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1 |
| 02 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 01 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 30 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 29 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 10,000 |
| 26 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 173,059 |
| 24 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 51,629 |
| 23 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 22 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,538 |
| 19 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 22,610 |
| 18 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,393 |
| 17 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 16 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 15 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 12 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 11 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 10 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 09 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 08 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 05 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 148,978 |
| 04 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 43 |
| 03 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,283 |
| 02 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 5,280 |
| 28 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 310,004 |
| 27 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 31,402 |
| 26 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 502,904 |
| 25 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 502,904 |
| 22 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,434 |
| 21 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 629 |
| 20 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 19 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 18 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 447 |
| 15 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 14 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 13 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 13,654 |
| 12 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 20,091 |
| 11 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 446,846 |
| 08 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 07 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 35,367 |
| 05 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 70,602 |
| *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.