Australian Agricultural Projects Ltd (AAP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:57PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 01 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 29 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 28 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 255,602 |
| 27 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| 22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 405,000 |
| 21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 131,104 |
| 20 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10 |
| 19 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 27,000 |
| 16 Feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 251,585 |
| 15 Feb 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 16,500 |
| 14 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 13 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 12 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 09 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 08 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 4,000 |
| 07 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 06 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 05 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 02 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 01 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 43,345 |
| 31 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 30 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 29 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 25 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 103,479 |
| 24 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 121,978 |
| 23 Jan 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 158,314 |
| 22 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 14 |
| 19 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3 |
| 18 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5 |
| 09 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| 04 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 03 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 29 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,347 |
| 28 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 27 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 3,743 |
| 22 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 21 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 20 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 37 |
| 19 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 18 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,331,734 |
| 15 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 6 |
| 14 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 6 |
| 13 Dec 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 27,551 |
| 12 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5 |
| 08 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 07 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,007 |
| 05 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 04 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,202 |
| 01 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 30 Nov 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *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.