Australia markets open in 2 hours 7 minutes

Academies Australasia Group Limited (AKG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.40000.0000 (0.00%)
At close: 10:00AM AEDT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Nov 20220.43500.43500.43500.43500.4350-
31 Oct 20220.45000.45500.43500.43500.435012,846
28 Oct 20220.44000.45500.40000.42000.4200290,698
27 Oct 20220.44000.44000.44000.44000.4400106,757
26 Oct 20220.43000.43000.43000.43000.43006,000
25 Oct 20220.44000.44500.43000.43750.4375219,069
24 Oct 20220.41000.44000.41000.43000.4300228,074
21 Oct 20220.37500.40000.37000.40000.4000320,970
20 Oct 20220.37000.37000.37000.37000.370042,600
19 Oct 20220.37000.37000.37000.37000.370030,669
18 Oct 20220.36500.36500.36500.36500.3650103,000
17 Oct 20220.35500.35500.35000.35000.350033,618
14 Oct 20220.35000.35000.35000.35000.350075,000
13 Oct 20220.35000.35000.35000.35000.3500100,001
12 Oct 20220.34000.35000.34000.35000.3500200,500
11 Oct 20220.34000.34000.34000.34000.340010,000
10 Oct 20220.32000.32000.32000.32000.32002,115
07 Oct 20220.31500.31500.31500.31500.3150-
06 Oct 20220.31500.31500.31500.31500.3150-
05 Oct 20220.31500.31500.31500.31500.315010,000
04 Oct 20220.30000.30000.30000.30000.3000-
03 Oct 20220.33000.33000.30000.30000.30005,174
30 Sept 20220.32500.32500.32500.32500.3250433
29 Sept 20220.33500.33500.33500.33500.3350-
28 Sept 20220.33500.33500.33500.33500.335021,495
27 Sept 20220.34000.34000.34000.34000.3400-
26 Sept 20220.34000.34000.34000.34000.3400698
23 Sept 20220.35000.35000.34000.34000.3400128,914
21 Sept 20220.34500.35000.34500.35000.350089,966
20 Sept 20220.37500.38000.35500.37000.3700181,475
19 Sept 20220.34500.37000.34500.37000.3700699,677
16 Sept 20220.32000.34500.31000.34500.3450125,030
15 Sept 20220.32500.33500.32500.33500.335012,962
14 Sept 20220.31000.32000.31000.32000.3200100,401
13 Sept 20220.31000.31000.31000.31000.3100200,000
12 Sept 20220.28500.31000.28500.31000.3100623,436
09 Sept 20220.28750.28750.28500.28500.285012,001
08 Sept 20220.29000.29000.29000.29000.2900-
07 Sept 20220.29000.29000.29000.29000.2900-
06 Sept 20220.29000.29000.29000.29000.290014,000
05 Sept 20220.28500.28500.28500.28500.285021,799
02 Sept 20220.28500.28500.28500.28500.285011,022
01 Sept 20220.29000.29000.28500.28500.285042,182
31 Aug 20220.29000.29000.29000.29000.290041,865
30 Aug 20220.30000.30000.30000.30000.3000-
29 Aug 20220.30000.30000.30000.30000.30007,000
26 Aug 20220.30000.30000.30000.30000.3000125,776
25 Aug 20220.29000.29000.29000.29000.2900-
24 Aug 20220.29000.29000.29000.29000.2900-
23 Aug 20220.29000.29000.29000.29000.2900-
22 Aug 20220.29500.30000.29000.29000.290026,356
19 Aug 20220.29500.29500.29500.29500.2950753
18 Aug 20220.30000.30000.29000.29000.290022,000
17 Aug 20220.29500.29500.29500.29500.2950-
16 Aug 20220.32000.32000.29500.29500.2950345,345
15 Aug 20220.32500.32500.32500.32500.32505,000
12 Aug 20220.35000.35000.31000.31000.310067,843
11 Aug 20220.35000.35000.35000.35000.350030,000
10 Aug 20220.34000.34000.34000.34000.3400-
09 Aug 20220.34000.34000.34000.34000.340019,610
08 Aug 20220.32500.34000.32500.34000.3400150,710
05 Aug 20220.33000.33000.33000.33000.3300-
04 Aug 20220.33000.33000.33000.33000.3300-
03 Aug 20220.33000.33000.33000.33000.330020,286
02 Aug 20220.33000.33000.33000.33000.330012,947
01 Aug 20220.34000.34000.33500.33500.3350101,324
29 July 20220.32000.33500.32000.33500.3350205,754
28 July 20220.30000.32500.30000.32000.320094,748
27 July 20220.28500.28500.28500.28500.2850-
26 July 20220.28500.28500.28500.28500.2850-
25 July 20220.28500.28500.28500.28500.285020,193
22 July 20220.28000.28000.28000.28000.280014,256
21 July 20220.28500.28500.28500.28500.285019,360
20 July 20220.28000.28000.28000.28000.2800-
19 July 20220.28000.28000.28000.28000.2800-
18 July 20220.28000.28000.28000.28000.2800-
15 July 20220.28000.28000.28000.28000.2800-
14 July 20220.28000.28000.28000.28000.2800-
13 July 20220.28000.28000.28000.28000.2800-
12 July 20220.28000.28000.28000.28000.2800-
11 July 20220.28000.28000.28000.28000.2800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...