Australia markets open in 2 hours 16 minutes

Academies Australasia Group Limited (AKG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.30000.0000 (0.00%)
At close: 03:49PM AEST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20230.30000.30000.30000.30000.3000-
25 Sept 20230.28000.30000.28000.30000.3000122,130
22 Sept 20230.28000.28000.28000.28000.2800-
21 Sept 20230.28000.28000.28000.28000.2800-
20 Sept 20230.28000.28000.28000.28000.2800-
19 Sept 20230.28000.28000.28000.28000.2800-
18 Sept 20230.28500.28500.28000.28000.2800265,869
15 Sept 20230.28000.28000.28000.28000.2800-
14 Sept 20230.27500.28000.27500.28000.280037,501
13 Sept 20230.28000.28000.28000.28000.2800-
12 Sept 20230.28000.28000.28000.28000.2800-
11 Sept 20230.28000.28000.28000.28000.2800-
08 Sept 20230.28000.28000.28000.28000.2800-
07 Sept 20230.28000.28000.28000.28000.2800-
06 Sept 20230.28000.28000.28000.28000.2800-
05 Sept 20230.27000.28500.27000.28000.280073,131
04 Sept 20230.28000.28000.27000.27000.27005,807
01 Sept 20230.28000.28000.25500.25500.2550105,530
31 Aug 20230.23000.28000.23000.28000.2800119,665
30 Aug 20230.24000.24000.24000.24000.24007,688
29 Aug 20230.24500.24500.24000.24000.240034,890
28 Aug 20230.25000.25000.25000.25000.250033,082
25 Aug 20230.24250.25000.24250.25000.250027,465
24 Aug 20230.26000.26500.24250.25000.250064,689
23 Aug 20230.31000.31000.25500.26500.2650160,123
22 Aug 20230.35500.36000.32500.32500.325027,068
21 Aug 20230.35500.35500.35500.35500.355050,100
18 Aug 20230.35500.35500.35500.35500.3550-
17 Aug 20230.36000.36000.35500.35500.355036,285
16 Aug 20230.36500.36500.36500.36500.3650-
15 Aug 20230.36500.36500.36500.36500.3650-
14 Aug 20230.36500.36500.36500.36500.3650-
11 Aug 20230.36500.36500.36500.36500.3650-
10 Aug 20230.36500.36500.36500.36500.3650-
09 Aug 20230.36500.36500.36500.36500.3650-
08 Aug 20230.36500.36500.36500.36500.3650-
07 Aug 20230.37500.37500.36500.36500.365066,249
04 Aug 20230.39500.39500.39500.39500.3950-
03 Aug 20230.39500.39500.39500.39500.3950-
02 Aug 20230.39500.39500.39500.39500.3950-
01 Aug 20230.39000.39500.39000.39500.3950129,405
31 July 20230.39000.40000.39000.40000.400032,822
28 July 20230.38000.39000.38000.39000.390067,183
27 July 20230.39000.39000.38000.38000.380030,741
26 July 20230.40000.40000.40000.40000.4000-
25 July 20230.40000.40000.40000.40000.4000137
24 July 20230.40000.41000.40000.41000.410010,276
21 July 20230.41000.41000.41000.41000.4100-
20 July 20230.41000.41000.41000.41000.4100-
19 July 20230.41000.41000.41000.41000.41001,240
18 July 20230.40000.41000.40000.41000.410029,859
17 July 20230.40000.40000.40000.40000.4000-
14 July 20230.40000.40000.40000.40000.4000-
13 July 20230.40000.40000.40000.40000.4000-
12 July 20230.38750.40000.38750.40000.40006,524
11 July 20230.40000.40000.40000.40000.400033,871
10 July 20230.39000.40000.39000.40000.40006,527
07 July 20230.40000.40000.40000.40000.4000-
06 July 20230.40000.40000.40000.40000.400020
05 July 20230.41000.41000.41000.41000.4100472
04 July 20230.40000.40000.40000.40000.400016,300
03 July 20230.40000.40000.40000.40000.4000-
30 June 20230.40000.40000.40000.40000.40001,200
29 June 20230.42000.42000.40000.40000.400053,644
28 June 20230.43000.43000.43000.43000.4300232,558
27 June 20230.40500.40500.40500.40500.40504,000
26 June 20230.40000.40000.40000.40000.4000-
23 June 20230.39000.40000.39000.40000.400035,634
22 June 20230.38500.38500.38500.38500.38502,104
21 June 20230.38000.38500.38000.38500.385038,394
20 June 20230.36000.36000.36000.36000.360022,042
19 June 20230.35500.35500.35500.35500.355028
16 June 20230.36250.36250.36250.36250.3625-
15 June 20230.36250.36250.36250.36250.3625-
14 June 20230.36250.36250.36250.36250.362528
13 June 20230.35000.35500.35000.35500.355032,246
09 June 20230.34000.34000.34000.34000.34001,283
08 June 20230.33500.33500.33500.33500.3350-
07 June 20230.33500.33500.33500.33500.335038
06 June 20230.33500.34000.33500.34000.340044,578
05 June 20230.33000.33000.33000.33000.3300-
02 June 20230.33000.33000.33000.33000.3300-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...