Australia markets closed

Academies Australasia Group Limited (AKG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3250-0.0100 (-2.99%)
At close: 03:05PM AEDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.32500.32500.32500.32500.325021,151
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-
06 Jan 20230.41000.41000.41000.41000.410012,500
05 Jan 20230.40000.40000.40000.40000.4000-
04 Jan 20230.41000.41000.40000.40000.400027,513
03 Jan 20230.40000.40000.40000.40000.4000-
30 Dec 20220.39000.40000.39000.40000.400041,297
29 Dec 20220.40000.40000.40000.40000.4000-
28 Dec 20220.40000.40000.40000.40000.40007,312
23 Dec 20220.38500.38500.38500.38500.3850-
22 Dec 20220.38500.38500.38500.38500.3850657,818
21 Dec 20220.38500.38500.38500.38500.3850112
20 Dec 20220.38500.38500.38500.38500.38509,617
19 Dec 20220.38500.38500.38500.38500.3850-
16 Dec 20220.38500.38500.38500.38500.3850-
15 Dec 20220.38500.38500.38500.38500.3850-
14 Dec 20220.38500.38500.38500.38500.3850-
13 Dec 20220.38500.38500.38500.38500.38506,494
12 Dec 20220.41000.41000.41000.41000.41004,000
09 Dec 20220.38000.38000.38000.38000.3800-
08 Dec 20220.38000.38000.38000.38000.3800-
07 Dec 20220.38000.38000.38000.38000.3800-
06 Dec 20220.38000.38000.38000.38000.3800-
05 Dec 20220.40000.40000.38000.38000.3800138,228
02 Dec 20220.39500.39500.39500.39500.3950-
01 Dec 20220.40000.40000.39000.39500.3950752,933
30 Nov 20220.41000.41000.40000.40000.4000143,284
29 Nov 20220.40000.40000.40000.40000.400013,000
28 Nov 20220.40000.40000.40000.40000.40002,820
25 Nov 20220.40000.40000.40000.40000.4000314
24 Nov 20220.40000.40000.40000.40000.40001,800
23 Nov 20220.40000.40000.40000.40000.4000-
22 Nov 20220.40000.40000.40000.40000.4000-
21 Nov 20220.42500.42500.40000.40000.40003,735
18 Nov 20220.42000.42000.42000.42000.4200-
17 Nov 20220.42000.42000.42000.42000.4200-
16 Nov 20220.42500.42500.42000.42000.420022,506
15 Nov 20220.43000.44000.43000.44000.440012,000
14 Nov 20220.40500.41000.40500.41000.41004,500
11 Nov 20220.38000.39000.38000.39000.3900361,740
10 Nov 20220.38500.38500.38500.38500.3850-
09 Nov 20220.38500.38500.38500.38500.3850-
08 Nov 20220.39000.39000.38500.38500.385019,640
07 Nov 20220.39000.39000.38500.38500.385030,837
04 Nov 20220.39500.39500.39000.39000.39008,250
03 Nov 20220.41000.41000.41000.41000.41002,350
02 Nov 20220.40000.40000.40000.40000.40006,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...