Australia markets closed

Academies Australasia Group Limited (AKG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.45000.0000 (0.00%)
At close: 02:41PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.45000.46000.45000.45000.4500125,160
03 Feb 20230.45000.46000.45000.45000.4500125,160
02 Feb 20230.45000.45000.45000.45000.450017,544
01 Feb 20230.44000.45000.44000.45000.45002,351
31 Jan 20230.44000.46000.44000.45000.4500135,389
30 Jan 20230.42000.44000.42000.44000.440025,975
27 Jan 20230.40500.40500.40500.40500.4050-
25 Jan 20230.41500.41500.40500.40500.405013,876
24 Jan 20230.41500.41500.41500.41500.4150-
23 Jan 20230.41500.41500.41500.41500.41503,500
20 Jan 20230.40500.40500.40500.40500.4050-
19 Jan 20230.40500.40500.40500.40500.405024
18 Jan 20230.41500.41500.41500.41500.4150-
17 Jan 20230.41000.41500.41000.41500.41502,883
16 Jan 20230.41500.41500.41500.41500.4150-
13 Jan 20230.41500.41500.41500.41500.4150-
12 Jan 20230.41500.41500.41500.41500.4150-
11 Jan 20230.41500.41500.41500.41500.415024
10 Jan 20230.41000.41500.41000.41500.415012,195
09 Jan 20230.41000.41000.41000.41000.4100-
06 Jan 20230.41000.41000.41000.41000.410012,500
05 Jan 20230.40000.40000.40000.40000.4000-
04 Jan 20230.41000.41000.40000.40000.400027,513
03 Jan 20230.40000.40000.40000.40000.4000-
30 Dec 20220.39000.40000.39000.40000.400041,297
29 Dec 20220.40000.40000.40000.40000.4000-
28 Dec 20220.40000.40000.40000.40000.40007,312
23 Dec 20220.38500.38500.38500.38500.3850-
22 Dec 20220.38500.38500.38500.38500.3850657,818
21 Dec 20220.38500.38500.38500.38500.3850112
20 Dec 20220.38500.38500.38500.38500.38509,617
19 Dec 20220.38500.38500.38500.38500.3850-
16 Dec 20220.38500.38500.38500.38500.3850-
15 Dec 20220.38500.38500.38500.38500.3850-
14 Dec 20220.38500.38500.38500.38500.3850-
13 Dec 20220.38500.38500.38500.38500.38506,494
12 Dec 20220.41000.41000.41000.41000.41004,000
09 Dec 20220.38000.38000.38000.38000.3800-
08 Dec 20220.38000.38000.38000.38000.3800-
07 Dec 20220.38000.38000.38000.38000.3800-
06 Dec 20220.38000.38000.38000.38000.3800-
05 Dec 20220.40000.40000.38000.38000.3800138,228
02 Dec 20220.39500.39500.39500.39500.3950-
01 Dec 20220.40000.40000.39000.39500.3950752,933
30 Nov 20220.41000.41000.40000.40000.4000143,284
29 Nov 20220.40000.40000.40000.40000.400013,000
28 Nov 20220.40000.40000.40000.40000.40002,820
25 Nov 20220.40000.40000.40000.40000.4000314
24 Nov 20220.40000.40000.40000.40000.40001,800
23 Nov 20220.40000.40000.40000.40000.4000-
22 Nov 20220.40000.40000.40000.40000.4000-
21 Nov 20220.42500.42500.40000.40000.40003,735
18 Nov 20220.42000.42000.42000.42000.4200-
17 Nov 20220.42000.42000.42000.42000.4200-
16 Nov 20220.42500.42500.42000.42000.420022,506
15 Nov 20220.43000.44000.43000.44000.440012,000
14 Nov 20220.40500.41000.40500.41000.41004,500
11 Nov 20220.38000.39000.38000.39000.3900361,740
10 Nov 20220.38500.38500.38500.38500.3850-
09 Nov 20220.38500.38500.38500.38500.3850-
08 Nov 20220.39000.39000.38500.38500.385019,640
07 Nov 20220.39000.39000.38500.38500.385030,837
04 Nov 20220.39500.39500.39000.39000.39008,250
03 Nov 20220.41000.41000.41000.41000.41002,350
02 Nov 20220.40000.40000.40000.40000.40006,441
01 Nov 20220.43500.43500.43500.43500.4350-
31 Oct 20220.45000.45500.43500.43500.435012,846
28 Oct 20220.44000.45500.40000.42000.4200290,698
27 Oct 20220.44000.44000.44000.44000.4400106,757
26 Oct 20220.43000.43000.43000.43000.43006,000
25 Oct 20220.44000.44500.43000.43750.4375219,069
24 Oct 20220.41000.44000.41000.43000.4300228,074
21 Oct 20220.37500.40000.37000.40000.4000320,970
20 Oct 20220.37000.37000.37000.37000.370042,600
19 Oct 20220.37000.37000.37000.37000.370030,669
18 Oct 20220.36500.36500.36500.36500.3650103,000
17 Oct 20220.35500.35500.35000.35000.350033,618
14 Oct 20220.35000.35000.35000.35000.350075,000
13 Oct 20220.35000.35000.35000.35000.3500100,001
12 Oct 20220.34000.35000.34000.35000.3500200,500
11 Oct 20220.34000.34000.34000.34000.340010,000
10 Oct 20220.32000.32000.32000.32000.32002,115
07 Oct 20220.31500.31500.31500.31500.3150-
06 Oct 20220.31500.31500.31500.31500.3150-
05 Oct 20220.31500.31500.31500.31500.315010,000
04 Oct 20220.30000.30000.30000.30000.3000-
03 Oct 20220.33000.33000.30000.30000.30005,174
30 Sept 20220.32500.32500.32500.32500.3250433
29 Sept 20220.33500.33500.33500.33500.3350-
28 Sept 20220.33500.33500.33500.33500.335021,495
27 Sept 20220.34000.34000.34000.34000.3400-
26 Sept 20220.34000.34000.34000.34000.3400698
23 Sept 20220.35000.35000.34000.34000.3400128,914
21 Sept 20220.34500.35000.34500.35000.350089,966
20 Sept 20220.37500.38000.35500.37000.3700181,475
19 Sept 20220.34500.37000.34500.37000.3700699,677
16 Sept 20220.32000.34500.31000.34500.3450125,030
15 Sept 20220.32500.33500.32500.33500.335012,962
14 Sept 20220.31000.32000.31000.32000.3200100,401
13 Sept 20220.31000.31000.31000.31000.3100200,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...