Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Academies Australasia Group Limited (AKG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3000

0.0000

(0.00%)

At close: 03:49PM AEST

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
25 Sept 2023	0.2800	0.3000	0.2800	0.3000	0.3000	122,130
22 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
21 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
20 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
19 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
18 Sept 2023	0.2850	0.2850	0.2800	0.2800	0.2800	265,869
15 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
14 Sept 2023	0.2750	0.2800	0.2750	0.2800	0.2800	37,501
13 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
12 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
11 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
08 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
07 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
06 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
05 Sept 2023	0.2700	0.2850	0.2700	0.2800	0.2800	73,131
04 Sept 2023	0.2800	0.2800	0.2700	0.2700	0.2700	5,807
01 Sept 2023	0.2800	0.2800	0.2550	0.2550	0.2550	105,530
31 Aug 2023	0.2300	0.2800	0.2300	0.2800	0.2800	119,665
30 Aug 2023	0.2400	0.2400	0.2400	0.2400	0.2400	7,688
29 Aug 2023	0.2450	0.2450	0.2400	0.2400	0.2400	34,890
28 Aug 2023	0.2500	0.2500	0.2500	0.2500	0.2500	33,082
25 Aug 2023	0.2425	0.2500	0.2425	0.2500	0.2500	27,465
24 Aug 2023	0.2600	0.2650	0.2425	0.2500	0.2500	64,689
23 Aug 2023	0.3100	0.3100	0.2550	0.2650	0.2650	160,123
22 Aug 2023	0.3550	0.3600	0.3250	0.3250	0.3250	27,068
21 Aug 2023	0.3550	0.3550	0.3550	0.3550	0.3550	50,100
18 Aug 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
17 Aug 2023	0.3600	0.3600	0.3550	0.3550	0.3550	36,285
16 Aug 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
15 Aug 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
14 Aug 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
11 Aug 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
10 Aug 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
09 Aug 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
08 Aug 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
07 Aug 2023	0.3750	0.3750	0.3650	0.3650	0.3650	66,249
04 Aug 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
03 Aug 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
02 Aug 2023	0.3950	0.3950	0.3950	0.3950	0.3950	-
01 Aug 2023	0.3900	0.3950	0.3900	0.3950	0.3950	129,405
31 July 2023	0.3900	0.4000	0.3900	0.4000	0.4000	32,822
28 July 2023	0.3800	0.3900	0.3800	0.3900	0.3900	67,183
27 July 2023	0.3900	0.3900	0.3800	0.3800	0.3800	30,741
26 July 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
25 July 2023	0.4000	0.4000	0.4000	0.4000	0.4000	137
24 July 2023	0.4000	0.4100	0.4000	0.4100	0.4100	10,276
21 July 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
20 July 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
19 July 2023	0.4100	0.4100	0.4100	0.4100	0.4100	1,240
18 July 2023	0.4000	0.4100	0.4000	0.4100	0.4100	29,859
17 July 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
14 July 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
13 July 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 July 2023	0.3875	0.4000	0.3875	0.4000	0.4000	6,524
11 July 2023	0.4000	0.4000	0.4000	0.4000	0.4000	33,871
10 July 2023	0.3900	0.4000	0.3900	0.4000	0.4000	6,527
07 July 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
06 July 2023	0.4000	0.4000	0.4000	0.4000	0.4000	20
05 July 2023	0.4100	0.4100	0.4100	0.4100	0.4100	472
04 July 2023	0.4000	0.4000	0.4000	0.4000	0.4000	16,300
03 July 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
30 June 2023	0.4000	0.4000	0.4000	0.4000	0.4000	1,200
29 June 2023	0.4200	0.4200	0.4000	0.4000	0.4000	53,644
28 June 2023	0.4300	0.4300	0.4300	0.4300	0.4300	232,558
27 June 2023	0.4050	0.4050	0.4050	0.4050	0.4050	4,000
26 June 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
23 June 2023	0.3900	0.4000	0.3900	0.4000	0.4000	35,634
22 June 2023	0.3850	0.3850	0.3850	0.3850	0.3850	2,104
21 June 2023	0.3800	0.3850	0.3800	0.3850	0.3850	38,394
20 June 2023	0.3600	0.3600	0.3600	0.3600	0.3600	22,042
19 June 2023	0.3550	0.3550	0.3550	0.3550	0.3550	28
16 June 2023	0.3625	0.3625	0.3625	0.3625	0.3625	-
15 June 2023	0.3625	0.3625	0.3625	0.3625	0.3625	-
14 June 2023	0.3625	0.3625	0.3625	0.3625	0.3625	28
13 June 2023	0.3500	0.3550	0.3500	0.3550	0.3550	32,246
09 June 2023	0.3400	0.3400	0.3400	0.3400	0.3400	1,283
08 June 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
07 June 2023	0.3350	0.3350	0.3350	0.3350	0.3350	38
06 June 2023	0.3350	0.3400	0.3350	0.3400	0.3400	44,578
05 June 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
02 June 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.30-40.30(-0.55%)

AUD/USD0.6399-0.0026(-0.40%)

ASX 2007,038.20-38.30(-0.54%)

OIL90.54+0.86(+0.96%)

GOLD1,919.00-17.60(-0.91%)

Bitcoin AUD40,891.77-184.48(-0.45%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Academies Australasia Group Limited (AKG.AX)

ALL ORDS
7,238.30
-40.30(-0.55%)

AUD/USD
0.6399
-0.0026(-0.40%)

ASX 200
7,038.20
-38.30(-0.54%)

OIL
90.54
+0.86(+0.96%)

GOLD
1,919.00
-17.60(-0.91%)

Bitcoin AUD
40,891.77
-184.48(-0.45%)