AKG.AX - Academies Australasia Group Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 20230.33000.33000.33000.33000.3300-
31 May 20230.33000.33000.33000.33000.3300-
30 May 20230.33000.33000.33000.33000.3300-
29 May 20230.33000.33000.33000.33000.33001,516
26 May 20230.34500.35000.34500.35000.3500113,887
25 May 20230.34500.34500.34500.34500.3450-
24 May 20230.34500.34500.34500.34500.3450-
23 May 20230.34500.34500.34500.34500.3450-
22 May 20230.34500.34500.34500.34500.34508,002
19 May 20230.35000.35000.35000.35000.3500-
18 May 20230.34500.35000.34500.35000.350044,720
17 May 20230.35000.35000.35000.35000.3500-
16 May 20230.35000.35000.35000.35000.3500-
15 May 20230.34500.35000.34500.35000.350072,862
12 May 20230.33000.33000.33000.33000.33003,200
11 May 20230.33000.33000.33000.33000.3300-
10 May 20230.33000.33000.33000.33000.3300-
09 May 20230.33000.33000.33000.33000.3300-
08 May 20230.33000.33000.33000.33000.3300500,000
05 May 20230.33000.33000.33000.33000.330019
04 May 20230.33000.33000.33000.33000.3300-
03 May 20230.33000.33000.33000.33000.3300-
02 May 20230.33000.33000.33000.33000.33003,202
01 May 20230.33500.33500.33000.33000.330010,286
28 Apr 20230.33000.33000.33000.33000.3300-
27 Apr 20230.33000.33000.33000.33000.33004,000
26 Apr 20230.35000.35000.35000.35000.3500-
24 Apr 20230.35000.35000.35000.35000.3500-
21 Apr 20230.35000.35000.35000.35000.3500208
20 Apr 20230.34000.35000.34000.35000.350025,622
19 Apr 20230.33000.33000.33000.33000.3300-
18 Apr 20230.33000.33000.33000.33000.33001,522
17 Apr 20230.33000.33000.32500.33000.330055,817
14 Apr 20230.32000.32000.32000.32000.3200-
13 Apr 20230.32000.32000.32000.32000.32005,000
12 Apr 20230.33500.33500.33500.33500.335016,891
11 Apr 20230.33000.33000.33000.33000.3300304
06 Apr 20230.33000.33000.33000.33000.3300-
05 Apr 20230.33000.33000.33000.33000.3300-
04 Apr 20230.33000.33000.33000.33000.33001,853
03 Apr 20230.32000.32000.32000.32000.3200305
31 Mar 20230.32000.32000.32000.32000.3200-
30 Mar 20230.33000.33000.32000.32000.320036,105
29 Mar 2023------
28 Mar 20230.32500.32500.32500.32500.32509,049
27 Mar 20230.32000.32000.32000.32000.320080,478
24 Mar 20230.32500.32500.32500.32500.325021,151
23 Mar 20230.33500.33500.33500.33500.3350-
22 Mar 20230.33500.33500.33500.33500.3350-
21 Mar 20230.33500.33500.33500.33500.3350-
20 Mar 20230.33500.33500.33500.33500.335015,000
17 Mar 20230.32500.32500.32500.32500.3250-
16 Mar 20230.32500.32500.32500.32500.3250-
15 Mar 20230.32500.32500.32500.32500.3250-
14 Mar 20230.32500.32500.32500.32500.3250-
13 Mar 20230.32500.32500.32500.32500.3250-
10 Mar 20230.32500.32500.32500.32500.3250376
09 Mar 20230.32500.32500.32500.32500.3250-
08 Mar 20230.32500.32500.32500.32500.32502,379
07 Mar 20230.34000.34000.32500.32500.32503,218
06 Mar 20230.34000.34000.34000.34000.3400-
03 Mar 20230.33500.34000.33500.34000.340020,136
02 Mar 20230.34000.34000.34000.34000.340099,578
01 Mar 20230.33500.33500.33500.33500.335083,696
28 Feb 20230.33000.33000.33000.33000.3300-
27 Feb 20230.33000.33000.33000.33000.330012,706
24 Feb 20230.34000.34500.34000.34500.345033,714
23 Feb 20230.33000.33500.33000.33000.3300123,629
22 Feb 20230.34000.34000.30500.32500.3250227,772
21 Feb 20230.40000.40000.34000.36500.3650439,986
20 Feb 20230.43000.43000.41500.42000.420036,444
17 Feb 20230.45000.45000.45000.45000.450047,537
16 Feb 20230.45000.46000.45000.45000.450021,029
15 Feb 20230.46000.46000.46000.46000.460015,062
14 Feb 20230.46000.46500.46000.46000.460083,310
13 Feb 20230.45000.46000.45000.46000.460011,715
10 Feb 20230.45000.45000.45000.45000.4500-
09 Feb 20230.46000.46000.45000.45000.450024,671
08 Feb 20230.45000.45000.45000.45000.4500-
07 Feb 20230.45000.45000.45000.45000.45005,855
06 Feb 20230.45000.45000.45000.45000.450010,000
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...