Australia markets close in 2 hours 1 minute

Academies Australasia Group Limited (AKG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.18000.0000 (0.00%)
As of 04:10PM AEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20240.18000.18000.18000.18000.1800-
18 June 20240.18000.18000.18000.18000.1800-
17 June 20240.18000.18000.18000.18000.1800-
14 June 20240.18000.18000.18000.18000.18005,000
13 June 20240.18500.18500.18500.18500.1850-
12 June 20240.18500.18500.18500.18500.1850-
11 June 20240.18500.18500.18500.18500.1850-
07 June 20240.18500.18500.18500.18500.1850-
06 June 20240.18500.18500.18500.18500.1850-
05 June 20240.17000.18500.17000.18500.18504,038
04 June 20240.17500.17500.17500.17500.1750-
03 June 20240.17500.17500.17500.17500.1750-
31 May 20240.17500.17500.17500.17500.1750100,000
30 May 20240.15000.15000.15000.15000.1500-
29 May 20240.15000.15000.15000.15000.1500-
28 May 20240.15000.15000.15000.15000.1500-
27 May 20240.15000.15000.15000.15000.15001,589
24 May 20240.15000.15000.15000.15000.1500-
23 May 20240.15000.15000.15000.15000.1500-
22 May 20240.15000.15000.15000.15000.150048,159
21 May 20240.18000.18000.18000.18000.1800-
20 May 20240.18000.18000.18000.18000.1800-
17 May 20240.18000.18000.18000.18000.1800-
16 May 20240.18000.18000.18000.18000.1800-
15 May 20240.18000.18000.18000.18000.1800-
14 May 20240.18000.18000.18000.18000.180010,532
13 May 20240.18500.18500.18500.18500.1850-
10 May 20240.18500.18500.18500.18500.18505,000
09 May 20240.18000.18000.18000.18000.180038,789
08 May 20240.18500.18500.18500.18500.1850-
07 May 20240.18500.18500.18500.18500.1850-
06 May 20240.18500.18500.18500.18500.1850197,403
03 May 20240.18500.18500.18500.18500.185044,000
02 May 20240.19000.19000.19000.19000.1900-
01 May 20240.19000.19000.19000.19000.1900-
30 Apr 20240.19000.19000.19000.19000.1900-
29 Apr 20240.19000.19000.19000.19000.19006,346
26 Apr 20240.19000.19000.19000.19000.1900-
24 Apr 20240.18000.19000.18000.19000.190040,317
23 Apr 20240.19000.19000.19000.19000.1900-
22 Apr 20240.19000.19000.19000.19000.19002,842
19 Apr 20240.19000.19000.19000.19000.1900-
18 Apr 20240.19000.19000.19000.19000.1900-
17 Apr 20240.19000.19000.19000.19000.190017,048
16 Apr 20240.19000.19000.19000.19000.1900-
15 Apr 20240.19000.19000.19000.19000.190052,128
12 Apr 20240.20000.20000.20000.20000.2000-
11 Apr 20240.20000.20000.20000.20000.2000-
10 Apr 20240.20000.20000.20000.20000.2000-
09 Apr 20240.20000.20000.20000.20000.2000-
08 Apr 20240.20000.20000.20000.20000.2000143,483
05 Apr 20240.20000.20000.20000.20000.2000-
04 Apr 20240.20000.20000.20000.20000.2000-
03 Apr 20240.20000.20000.20000.20000.200012,500
02 Apr 20240.20000.20000.20000.20000.2000-
28 Mar 20240.20000.20000.20000.20000.200014,017
27 Mar 20240.20000.20000.20000.20000.2000-
26 Mar 20240.20000.20000.20000.20000.200022,302
25 Mar 20240.20500.20500.18000.19000.190093,425
22 Mar 20240.24500.24500.24500.24500.2450-
21 Mar 20240.24500.24500.24500.24500.24504,004
20 Mar 20240.19500.21000.19500.20000.2000274,720
19 Mar 20240.19500.19500.19500.19500.1950-
18 Mar 20240.19500.19500.19500.19500.1950-
15 Mar 20240.19500.19500.19500.19500.1950-
14 Mar 20240.19500.19500.19500.19500.1950-
13 Mar 20240.19500.19500.19500.19500.19504,998
12 Mar 20240.18000.18000.18000.18000.1800-
11 Mar 20240.18000.18000.18000.18000.18001
08 Mar 20240.19500.19500.18500.18500.1850151,341
07 Mar 20240.20000.20000.20000.20000.2000-
06 Mar 20240.20000.20000.20000.20000.200060,000
05 Mar 20240.19000.19500.16500.19500.1950391,244
04 Mar 20240.20500.20500.19500.19500.1950273,499
01 Mar 20240.22000.22000.20500.20500.205058,218
29 Feb 20240.22500.22500.22000.22000.2200237,064
28 Feb 20240.24500.24500.24500.24500.24502,077
27 Feb 20240.24500.24500.24500.24500.2450-
26 Feb 20240.26500.26500.24500.24500.245021,923
23 Feb 20240.26000.26000.26000.26000.26003,784
22 Feb 20240.26000.26000.26000.26000.26001,500
21 Feb 20240.26000.26000.26000.26000.2600-
20 Feb 20240.26000.26000.26000.26000.26007
19 Feb 20240.26000.26000.26000.26000.2600-
16 Feb 20240.26000.26000.26000.26000.2600-
15 Feb 20240.26000.26000.26000.26000.2600-
14 Feb 20240.27000.27000.26000.26000.260030,000
13 Feb 20240.27000.27000.27000.27000.2700-
12 Feb 20240.27000.27000.27000.27000.270016,500
09 Feb 20240.27000.27000.27000.27000.2700-
08 Feb 20240.27000.27000.27000.27000.2700-
07 Feb 20240.27000.27000.27000.27000.2700-
06 Feb 20240.27000.27000.27000.27000.2700-
05 Feb 20240.27000.27000.27000.27000.2700-
02 Feb 20240.27000.27000.27000.27000.2700-
01 Feb 20240.27000.27000.27000.27000.2700-
31 Jan 20240.27000.27000.27000.27000.2700-
30 Jan 20240.27000.27000.27000.27000.270025,000
29 Jan 20240.27000.27000.27000.27000.2700-
25 Jan 20240.27000.27000.27000.27000.270083,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...