Get our best money-saving hacks and pro tips now

Academies Australasia Group Limited (AKG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4500

0.0000

(0.00%)

At close: 02:41PM AEDT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.4500	0.4600	0.4500	0.4500	0.4500	125,160
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	-
06 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	12,500
05 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 Jan 2023	0.4100	0.4100	0.4000	0.4000	0.4000	27,513
03 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
30 Dec 2022	0.3900	0.4000	0.3900	0.4000	0.4000	41,297
29 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	7,312
23 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
22 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	657,818
21 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	112
20 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	9,617
19 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
16 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
15 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
14 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
13 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	6,494
12 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	4,000
09 Dec 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
08 Dec 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
07 Dec 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
06 Dec 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
05 Dec 2022	0.4000	0.4000	0.3800	0.3800	0.3800	138,228
02 Dec 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
01 Dec 2022	0.4000	0.4000	0.3900	0.3950	0.3950	752,933
30 Nov 2022	0.4100	0.4100	0.4000	0.4000	0.4000	143,284
29 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	13,000
28 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,820
25 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	314
24 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	1,800
23 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
21 Nov 2022	0.4250	0.4250	0.4000	0.4000	0.4000	3,735
18 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
17 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
16 Nov 2022	0.4250	0.4250	0.4200	0.4200	0.4200	22,506
15 Nov 2022	0.4300	0.4400	0.4300	0.4400	0.4400	12,000
14 Nov 2022	0.4050	0.4100	0.4050	0.4100	0.4100	4,500
11 Nov 2022	0.3800	0.3900	0.3800	0.3900	0.3900	361,740
10 Nov 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
09 Nov 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
08 Nov 2022	0.3900	0.3900	0.3850	0.3850	0.3850	19,640
07 Nov 2022	0.3900	0.3900	0.3850	0.3850	0.3850	30,837
04 Nov 2022	0.3950	0.3950	0.3900	0.3900	0.3900	8,250
03 Nov 2022	0.4100	0.4100	0.4100	0.4100	0.4100	2,350
02 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	6,441
01 Nov 2022	0.4350	0.4350	0.4350	0.4350	0.4350	-
31 Oct 2022	0.4500	0.4550	0.4350	0.4350	0.4350	12,846
28 Oct 2022	0.4400	0.4550	0.4000	0.4200	0.4200	290,698
27 Oct 2022	0.4400	0.4400	0.4400	0.4400	0.4400	106,757
26 Oct 2022	0.4300	0.4300	0.4300	0.4300	0.4300	6,000
25 Oct 2022	0.4400	0.4450	0.4300	0.4375	0.4375	219,069
24 Oct 2022	0.4100	0.4400	0.4100	0.4300	0.4300	228,074
21 Oct 2022	0.3750	0.4000	0.3700	0.4000	0.4000	320,970
20 Oct 2022	0.3700	0.3700	0.3700	0.3700	0.3700	42,600
19 Oct 2022	0.3700	0.3700	0.3700	0.3700	0.3700	30,669
18 Oct 2022	0.3650	0.3650	0.3650	0.3650	0.3650	103,000
17 Oct 2022	0.3550	0.3550	0.3500	0.3500	0.3500	33,618
14 Oct 2022	0.3500	0.3500	0.3500	0.3500	0.3500	75,000
13 Oct 2022	0.3500	0.3500	0.3500	0.3500	0.3500	100,001
12 Oct 2022	0.3400	0.3500	0.3400	0.3500	0.3500	200,500
11 Oct 2022	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
10 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	2,115
07 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
06 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	-
05 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.3150	10,000
04 Oct 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
03 Oct 2022	0.3300	0.3300	0.3000	0.3000	0.3000	5,174
30 Sept 2022	0.3250	0.3250	0.3250	0.3250	0.3250	433
29 Sept 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
28 Sept 2022	0.3350	0.3350	0.3350	0.3350	0.3350	21,495
27 Sept 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
26 Sept 2022	0.3400	0.3400	0.3400	0.3400	0.3400	698
23 Sept 2022	0.3500	0.3500	0.3400	0.3400	0.3400	128,914
21 Sept 2022	0.3450	0.3500	0.3450	0.3500	0.3500	89,966
20 Sept 2022	0.3750	0.3800	0.3550	0.3700	0.3700	181,475
19 Sept 2022	0.3450	0.3700	0.3450	0.3700	0.3700	699,677
16 Sept 2022	0.3200	0.3450	0.3100	0.3450	0.3450	125,030
15 Sept 2022	0.3250	0.3350	0.3250	0.3350	0.3350	12,962
14 Sept 2022	0.3100	0.3200	0.3100	0.3200	0.3200	100,401
13 Sept 2022	0.3100	0.3100	0.3100	0.3100	0.3100	200,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD34,023.75-138.91(-0.41%)

Get our best money-saving hacks and pro tips now

Academies Australasia Group Limited (AKG.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
34,023.75
-138.91(-0.41%)