Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	21,151
24 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	21,151
23 Mar 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
22 Mar 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
21 Mar 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
20 Mar 2023	0.3350	0.3350	0.3350	0.3350	0.3350	15,000
17 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
16 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
15 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
14 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
13 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
10 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	376
09 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
08 Mar 2023	0.3250	0.3250	0.3250	0.3250	0.3250	2,379
07 Mar 2023	0.3400	0.3400	0.3250	0.3250	0.3250	3,218
06 Mar 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
03 Mar 2023	0.3350	0.3400	0.3350	0.3400	0.3400	20,136
02 Mar 2023	0.3400	0.3400	0.3400	0.3400	0.3400	99,578
01 Mar 2023	0.3350	0.3350	0.3350	0.3350	0.3350	83,696
28 Feb 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Feb 2023	0.3300	0.3300	0.3300	0.3300	0.3300	12,706
24 Feb 2023	0.3400	0.3450	0.3400	0.3450	0.3450	33,714
23 Feb 2023	0.3300	0.3350	0.3300	0.3300	0.3300	123,629
22 Feb 2023	0.3400	0.3400	0.3050	0.3250	0.3250	227,772
21 Feb 2023	0.4000	0.4000	0.3400	0.3650	0.3650	439,986
20 Feb 2023	0.4300	0.4300	0.4150	0.4200	0.4200	36,444
17 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	47,537
16 Feb 2023	0.4500	0.4600	0.4500	0.4500	0.4500	21,029
15 Feb 2023	0.4600	0.4600	0.4600	0.4600	0.4600	15,062
14 Feb 2023	0.4600	0.4650	0.4600	0.4600	0.4600	83,310
13 Feb 2023	0.4500	0.4600	0.4500	0.4600	0.4600	11,715
10 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
09 Feb 2023	0.4600	0.4600	0.4500	0.4500	0.4500	24,671
08 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	5,855
06 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	10,000
03 Feb 2023	0.4500	0.4600	0.4500	0.4500	0.4500	125,160
02 Feb 2023	0.4500	0.4500	0.4500	0.4500	0.4500	17,544
01 Feb 2023	0.4400	0.4500	0.4400	0.4500	0.4500	2,351
31 Jan 2023	0.4400	0.4600	0.4400	0.4500	0.4500	135,389
30 Jan 2023	0.4200	0.4400	0.4200	0.4400	0.4400	25,975
27 Jan 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
25 Jan 2023	0.4150	0.4150	0.4050	0.4050	0.4050	13,876
24 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
23 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	3,500
20 Jan 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
19 Jan 2023	0.4050	0.4050	0.4050	0.4050	0.4050	24
18 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
17 Jan 2023	0.4100	0.4150	0.4100	0.4150	0.4150	2,883
16 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
13 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
12 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
11 Jan 2023	0.4150	0.4150	0.4150	0.4150	0.4150	24
10 Jan 2023	0.4100	0.4150	0.4100	0.4150	0.4150	12,195
09 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
06 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	12,500
05 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 Jan 2023	0.4100	0.4100	0.4000	0.4000	0.4000	27,513
03 Jan 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
30 Dec 2022	0.3900	0.4000	0.3900	0.4000	0.4000	41,297
29 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	7,312
23 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
22 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	657,818
21 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	112
20 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	9,617
19 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
16 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
15 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
14 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
13 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	6,494
12 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	4,000
09 Dec 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
08 Dec 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
07 Dec 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
06 Dec 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
05 Dec 2022	0.4000	0.4000	0.3800	0.3800	0.3800	138,228
02 Dec 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
01 Dec 2022	0.4000	0.4000	0.3900	0.3950	0.3950	752,933
30 Nov 2022	0.4100	0.4100	0.4000	0.4000	0.4000	143,284
29 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	13,000
28 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,820
25 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	314
24 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	1,800
23 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
21 Nov 2022	0.4250	0.4250	0.4000	0.4000	0.4000	3,735
18 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
17 Nov 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
16 Nov 2022	0.4250	0.4250	0.4200	0.4200	0.4200	22,506
15 Nov 2022	0.4300	0.4400	0.4300	0.4400	0.4400	12,000
14 Nov 2022	0.4050	0.4100	0.4050	0.4100	0.4100	4,500
11 Nov 2022	0.3800	0.3900	0.3800	0.3900	0.3900	361,740
10 Nov 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
09 Nov 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
08 Nov 2022	0.3900	0.3900	0.3850	0.3850	0.3850	19,640
07 Nov 2022	0.3900	0.3900	0.3850	0.3850	0.3850	30,837
04 Nov 2022	0.3950	0.3950	0.3900	0.3900	0.3900	8,250
03 Nov 2022	0.4100	0.4100	0.4100	0.4100	0.4100	2,350
02 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	6,441
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.65%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD40,875.05-1,427.73(-3.38%)

Get our best money-saving hacks and pro tips now

Academies Australasia Group Limited (AKG.AX)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.65%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
40,875.05
-1,427.73(-3.38%)