Australia markets closed

Academies Australasia Group Limited (AKG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.26000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.26000.26000.26000.26000.26003,784
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
24 Jan 20240.27000.27000.27000.27000.2700-
23 Jan 20240.27000.27000.27000.27000.2700-
22 Jan 20240.27000.27000.27000.27000.27003,571
19 Jan 20240.27500.27500.27000.27000.2700100,000
18 Jan 20240.26750.26750.26750.26750.2675-
17 Jan 20240.27000.27000.26750.26750.267576,300
16 Jan 20240.27500.27500.27500.27500.2750-
15 Jan 20240.27500.27500.27500.27500.275010,000
12 Jan 20240.27500.27500.27500.27500.2750-
11 Jan 20240.27500.27500.27500.27500.2750-
10 Jan 20240.27500.27500.27500.27500.2750-
09 Jan 20240.27500.27500.27500.27500.2750-
08 Jan 20240.27500.27500.27500.27500.2750808
05 Jan 20240.27500.27500.27500.27500.27507,450
04 Jan 20240.27000.27000.27000.27000.2700-
03 Jan 20240.27000.27000.27000.27000.2700-
02 Jan 20240.27000.27000.27000.27000.2700-
29 Dec 20230.27000.27000.27000.27000.2700-
28 Dec 20230.28000.28000.27000.27000.270055,286
27 Dec 20230.28000.28000.28000.28000.280084,000
22 Dec 20230.27000.27000.27000.27000.2700-
21 Dec 20230.27000.27000.27000.27000.2700-
20 Dec 20230.27000.27000.27000.27000.2700-
19 Dec 20230.27000.27000.27000.27000.2700-
18 Dec 20230.27000.27000.27000.27000.2700-
15 Dec 20230.27000.27000.27000.27000.2700-
14 Dec 20230.27000.27000.27000.27000.2700-
13 Dec 20230.27000.27000.27000.27000.2700-
12 Dec 20230.28000.28000.27000.27000.2700338,872
11 Dec 20230.30500.30500.29000.29000.2900111,823
08 Dec 20230.30000.30500.30000.30500.305020,750
07 Dec 20230.29500.29500.29500.29500.2950-
06 Dec 20230.30000.30000.29500.29500.29501,685
05 Dec 20230.30000.30000.30000.30000.300033,770
04 Dec 20230.27000.27000.27000.27000.2700-
01 Dec 20230.27000.27000.27000.27000.2700-
30 Nov 20230.27000.27000.27000.27000.270051,500
29 Nov 20230.27000.27500.26500.27500.275023,594
28 Nov 20230.24500.24500.24500.24500.2450-
27 Nov 20230.24500.24500.24500.24500.2450-
24 Nov 20230.24500.24500.24500.24500.2450-
23 Nov 20230.24500.24500.24500.24500.2450-
22 Nov 20230.24500.24500.24500.24500.2450-
21 Nov 20230.24500.24500.24500.24500.2450-
20 Nov 20230.24500.24500.24500.24500.2450-
17 Nov 20230.26000.26000.24500.24500.2450157,518
16 Nov 20230.27000.27500.27000.27000.270042,681
15 Nov 20230.25500.25500.25500.25500.2550-
14 Nov 20230.25500.25500.25500.25500.2550-
13 Nov 20230.25500.25500.25500.25500.2550-
10 Nov 20230.25500.25500.25500.25500.2550-
09 Nov 20230.25500.25500.25500.25500.2550-
08 Nov 20230.25500.25500.25500.25500.255011,134
07 Nov 20230.28000.28000.28000.28000.2800-
06 Nov 20230.28000.28000.28000.28000.2800-
03 Nov 20230.28000.28000.28000.28000.2800-
02 Nov 20230.28000.28000.28000.28000.2800-
01 Nov 20230.28000.28000.28000.28000.2800-
31 Oct 20230.28000.28000.28000.28000.28003,570
30 Oct 20230.28750.28750.28750.28750.28751,865
27 Oct 20230.29500.29500.29500.29500.29503,355
26 Oct 20230.30000.30000.30000.30000.3000-
25 Oct 20230.30000.30000.30000.30000.3000-
24 Oct 20230.30000.30000.30000.30000.3000-
23 Oct 20230.30000.30000.30000.30000.3000-
20 Oct 20230.30000.30000.30000.30000.3000-
19 Oct 20230.30000.30000.30000.30000.300036,277
18 Oct 20230.30000.30000.30000.30000.30004,310
17 Oct 20230.30000.30000.30000.30000.30008,582
16 Oct 20230.29000.29000.29000.29000.2900840
13 Oct 20230.27000.27000.27000.27000.2700-
12 Oct 20230.27000.27000.27000.27000.2700-
11 Oct 20230.27000.27000.27000.27000.2700-
10 Oct 20230.27000.27000.27000.27000.270042,506
09 Oct 20230.30000.30000.30000.30000.3000-
06 Oct 20230.30000.30000.30000.30000.3000-
05 Oct 20230.30000.30000.30000.30000.3000-
04 Oct 20230.30500.30500.27000.30000.300049,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...