Australian Agricultural Projects Ltd (AAP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 09:59AM AEDT. Market open.
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,106 |
| 07 Oct 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 135,829 |
| 04 Oct 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 57,274 |
| 03 Oct 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
| 02 Oct 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 01 Oct 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 27,081 |
| 30 Sept 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 137 |
| 27 Sept 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 26 Sept 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,626 |
| 25 Sept 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 153,207 |
| 24 Sept 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 110 |
| 23 Sept 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 100,055 |
| 20 Sept 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 19 Sept 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
| 18 Sept 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 546 |
| 17 Sept 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 233,055 |
| 16 Sept 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 101,525 |
| 13 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 12 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 Sept 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 54,384 |
| 10 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 09 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 27,000 |
| 06 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 05 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 500 |
| 04 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 03 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 02 Sept 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 57,880 |
| 30 Aug 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 94,632 |
| 29 Aug 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 28 Aug 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 27 Aug 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 26 Aug 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 125 |
| 23 Aug 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 14,975 |
| 22 Aug 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 21 Aug 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 15,105 |
| 20 Aug 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 19 Aug 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 20 |
| 16 Aug 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 14,852 |
| 15 Aug 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 4,687 |
| 14 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,500 |
| 13 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,454 |
| 12 Aug 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,010 |
| 09 Aug 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 50,246 |
| 08 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 07 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 06 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 05 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 02 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 01 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 31 July 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 30 July 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 193,901 |
| 29 July 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 546 |
| 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 |
| *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.