Mail

AKG.AX - Academies Australasia Group Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 June 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
31 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
30 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
29 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,516
26 May 2023	0.3450	0.3500	0.3450	0.3500	0.3500	113,887
25 May 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
24 May 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
23 May 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
22 May 2023	0.3450	0.3450	0.3450	0.3450	0.3450	8,002
19 May 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
18 May 2023	0.3450	0.3500	0.3450	0.3500	0.3500	44,720
17 May 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
16 May 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 May 2023	0.3450	0.3500	0.3450	0.3500	0.3500	72,862
12 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	3,200
11 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
10 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
09 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	500,000
05 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	19
04 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
03 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
02 May 2023	0.3300	0.3300	0.3300	0.3300	0.3300	3,202
01 May 2023	0.3350	0.3350	0.3300	0.3300	0.3300	10,286
28 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3300	4,000
26 Apr 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
24 Apr 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
21 Apr 2023	0.3500	0.3500	0.3500	0.3500	0.3500	208
20 Apr 2023	0.3400	0.3500	0.3400	0.3500	0.3500	25,622
19 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
18 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,522
17 Apr 2023	0.3300	0.3300	0.3250	0.3300	0.3300	55,817
14 Apr 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
13 Apr 2023	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
12 Apr 2023	0.3350	0.3350	0.3350	0.3350	0.3350	16,891
11 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3300	304
06 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
05 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
04 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,853
03 Apr 2023	0.3200	0.3200	0.3200	0.3200	0.3200	305
31 Mar 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
30 Mar 2023	0.3300	0.3300	0.3200	0.3200	0.3200	36,105
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	9,049
27 Mar 2023	0.3200	0.3200	0.3200	0.3200	0.3200	80,478
24 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	21,151
23 Mar 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
22 Mar 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
21 Mar 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
20 Mar 2023	0.3350	0.3350	0.3350	0.3350	0.3350	15,000
17 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
16 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
15 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
14 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
13 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
10 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	376
09 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
08 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	2,379
07 Mar 2023	0.3400	0.3400	0.3250	0.3250	0.3250	3,218
06 Mar 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
03 Mar 2023	0.3350	0.3400	0.3350	0.3400	0.3400	20,136
02 Mar 2023	0.3400	0.3400	0.3400	0.3400	0.3400	99,578
01 Mar 2023	0.3350	0.3350	0.3350	0.3350	0.3350	83,696
28 Feb 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Feb 2023	0.3300	0.3300	0.3300	0.3300	0.3300	12,706
24 Feb 2023	0.3400	0.3450	0.3400	0.3450	0.3450	33,714
23 Feb 2023	0.3300	0.3350	0.3300	0.3300	0.3300	123,629
22 Feb 2023	0.3400	0.3400	0.3050	0.3250	0.3250	227,772
21 Feb 2023	0.4000	0.4000	0.3400	0.3650	0.3650	439,986
20 Feb 2023	0.4300	0.4300	0.4150	0.4200	0.4200	36,444
17 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	47,537
16 Feb 2023	0.4500	0.4600	0.4500	0.4500	0.4500	21,029
15 Feb 2023	0.4600	0.4600	0.4600	0.4600	0.4600	15,062
14 Feb 2023	0.4600	0.4650	0.4600	0.4600	0.4600	83,310
13 Feb 2023	0.4500	0.4600	0.4500	0.4600	0.4600	11,715
10 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
09 Feb 2023	0.4600	0.4600	0.4500	0.4500	0.4500	24,671
08 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	5,855
06 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	10,000
03 Feb 2023	0.4500	0.4600	0.4500	0.4500	0.4500	125,160
02 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	17,544
01 Feb 2023	0.4400	0.4500	0.4400	0.4500	0.4500	2,351
31 Jan 2023	0.4400	0.4600	0.4400	0.4500	0.4500	135,389
30 Jan 2023	0.4200	0.4400	0.4200	0.4400	0.4400	25,975
27 Jan 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
25 Jan 2023	0.4150	0.4150	0.4050	0.4050	0.4050	13,876
24 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
23 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	3,500
20 Jan 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
19 Jan 2023	0.4050	0.4050	0.4050	0.4050	0.4050	24
18 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
17 Jan 2023	0.4100	0.4150	0.4100	0.4150	0.4150	2,883
16 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
13 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
12 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
11 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	24
10 Jan 2023	0.4100	0.4150	0.4100	0.4150	0.4150	12,195
09 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...