Advertisement
Australian Agricultural Company Limited (AAC.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4150 | 1.4150 | 339,766 |
| Oct 24, 2024 | 1.4150 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 148,783 |
| Oct 23, 2024 | 1.4000 | 1.4050 | 1.3925 | 1.4000 | 1.4000 | 84,764 |
| Oct 22, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 62,262 |
| Oct 21, 2024 | 1.4000 | 1.4150 | 1.3900 | 1.4050 | 1.4050 | 196,168 |
| Oct 18, 2024 | 1.4050 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 73,216 |
| Oct 17, 2024 | 1.3975 | 1.4100 | 1.3850 | 1.4000 | 1.4000 | 186,346 |
| Oct 16, 2024 | 1.3950 | 1.4050 | 1.3900 | 1.4050 | 1.4050 | 72,443 |
| Oct 15, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3950 | 1.3950 | 63,192 |
| Oct 14, 2024 | 1.4150 | 1.4150 | 1.3900 | 1.3900 | 1.3900 | 23,604 |
| Oct 11, 2024 | 1.4050 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 175,376 |
| Oct 10, 2024 | 1.3900 | 1.4250 | 1.3900 | 1.4000 | 1.4000 | 117,987 |
| Oct 09, 2024 | 1.4000 | 1.4150 | 1.3900 | 1.3900 | 1.3900 | 93,754 |
| Oct 08, 2024 | 1.3900 | 1.4200 | 1.3850 | 1.4100 | 1.4100 | 194,943 |
| Oct 07, 2024 | 1.3900 | 1.4300 | 1.3750 | 1.4000 | 1.4000 | 428,530 |
| Oct 04, 2024 | 1.4150 | 1.4150 | 1.3750 | 1.4000 | 1.4000 | 171,684 |
| Oct 03, 2024 | 1.4300 | 1.4350 | 1.3950 | 1.4050 | 1.4050 | 114,656 |
| Oct 02, 2024 | 1.4250 | 1.4500 | 1.4150 | 1.4300 | 1.4300 | 95,524 |
| Oct 01, 2024 | 1.4350 | 1.4550 | 1.4000 | 1.4200 | 1.4200 | 158,855 |
| Sep 30, 2024 | 1.4400 | 1.4650 | 1.4250 | 1.4500 | 1.4500 | 192,643 |
| Sep 27, 2024 | 1.4250 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 158,645 |
| Sep 26, 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 210,283 |
| Sep 25, 2024 | 1.4000 | 1.4150 | 1.3950 | 1.4100 | 1.4100 | 77,806 |
| Sep 24, 2024 | 1.4150 | 1.4150 | 1.3750 | 1.4000 | 1.4000 | 125,766 |
| Sep 23, 2024 | 1.3950 | 1.4050 | 1.3650 | 1.4050 | 1.4050 | 136,913 |
| Sep 20, 2024 | 1.4150 | 1.4200 | 1.3900 | 1.3950 | 1.3950 | 341,377 |
| Sep 19, 2024 | 1.4050 | 1.4150 | 1.3950 | 1.4150 | 1.4150 | 130,248 |
| Sep 18, 2024 | 1.3950 | 1.4100 | 1.3950 | 1.4000 | 1.4000 | 155,926 |
| Sep 17, 2024 | 1.4150 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 120,688 |
| Sep 16, 2024 | 1.4000 | 1.4350 | 1.4000 | 1.4000 | 1.4000 | 242,985 |
| Sep 13, 2024 | 1.3900 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 713,334 |
| Sep 12, 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 135,031 |
| Sep 11, 2024 | 1.4200 | 1.4350 | 1.4000 | 1.4100 | 1.4100 | 159,822 |
| Sep 10, 2024 | 1.3900 | 1.4350 | 1.3800 | 1.4250 | 1.4250 | 272,637 |
| Sep 09, 2024 | 1.4050 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 456,331 |
| Sep 06, 2024 | 1.4000 | 1.4100 | 1.3850 | 1.4000 | 1.4000 | 273,178 |
| Sep 05, 2024 | 1.3750 | 1.4100 | 1.3750 | 1.3950 | 1.3950 | 145,950 |
| Sep 04, 2024 | 1.3850 | 1.3950 | 1.3600 | 1.3950 | 1.3950 | 309,646 |
| Sep 03, 2024 | 1.3950 | 1.4100 | 1.3650 | 1.3850 | 1.3850 | 205,166 |
| Sep 02, 2024 | 1.3800 | 1.4100 | 1.3750 | 1.4000 | 1.4000 | 217,438 |
| Aug 30, 2024 | 1.3500 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 10,161,610 |
| Aug 29, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 325,564 |
| Aug 28, 2024 | 1.3450 | 1.3700 | 1.3450 | 1.3600 | 1.3600 | 314,818 |
| Aug 27, 2024 | 1.3500 | 1.3750 | 1.3500 | 1.3750 | 1.3750 | 258,287 |
| Aug 26, 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3600 | 1.3600 | 319,121 |
| Aug 23, 2024 | 1.3500 | 1.3750 | 1.3500 | 1.3650 | 1.3650 | 411,596 |
| Aug 22, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 298,994 |
| Aug 21, 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 300,888 |
| Aug 20, 2024 | 1.3500 | 1.3600 | 1.3475 | 1.3500 | 1.3500 | 200,703 |
| Aug 19, 2024 | 1.3350 | 1.3700 | 1.3350 | 1.3500 | 1.3500 | 212,329 |
| Aug 16, 2024 | 1.3450 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 831,725 |
| Aug 15, 2024 | 1.3600 | 1.3600 | 1.3425 | 1.3550 | 1.3550 | 309,147 |
| Aug 14, 2024 | 1.3600 | 1.3800 | 1.3450 | 1.3600 | 1.3600 | 319,016 |
| Aug 13, 2024 | 1.3850 | 1.3850 | 1.3350 | 1.3700 | 1.3700 | 431,880 |
| Aug 12, 2024 | 1.4200 | 1.4200 | 1.3550 | 1.3850 | 1.3850 | 172,038 |
| Aug 09, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 72,502 |
| Aug 08, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 77,035 |
| Aug 07, 2024 | 1.4250 | 1.4250 | 1.4000 | 1.4000 | 1.4000 | 46,685 |
| Aug 06, 2024 | 1.3750 | 1.4300 | 1.3750 | 1.4200 | 1.4200 | 228,921 |
| Aug 05, 2024 | 1.3950 | 1.3975 | 1.3650 | 1.3650 | 1.3650 | 74,217 |
| Aug 02, 2024 | 1.4100 | 1.4150 | 1.3850 | 1.4050 | 1.4050 | 69,187 |
| Aug 01, 2024 | 1.4000 | 1.4150 | 1.3800 | 1.4150 | 1.4150 | 125,042 |
| Jul 31, 2024 | 1.4100 | 1.4100 | 1.3850 | 1.4000 | 1.4000 | 127,155 |
| Jul 30, 2024 | 1.3600 | 1.4200 | 1.3600 | 1.4150 | 1.4150 | 185,578 |
| Jul 29, 2024 | 1.3800 | 1.4000 | 1.3550 | 1.3550 | 1.3550 | 213,090 |
| Jul 26, 2024 | 1.4000 | 1.4000 | 1.3550 | 1.3800 | 1.3800 | 262,424 |
| Jul 25, 2024 | 1.3650 | 1.3800 | 1.3550 | 1.3600 | 1.3600 | 94,985 |
| Jul 24, 2024 | 1.3800 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 149,767 |
| Jul 23, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3950 | 1.3950 | 131,031 |
| Jul 22, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 158,944 |
| Jul 19, 2024 | 1.4500 | 1.4500 | 1.3850 | 1.3850 | 1.3850 | 106,680 |
| Jul 18, 2024 | 1.4300 | 1.4500 | 1.4250 | 1.4300 | 1.4300 | 59,649 |
| Jul 17, 2024 | 1.4150 | 1.4450 | 1.4000 | 1.4300 | 1.4300 | 251,628 |
| Jul 16, 2024 | 1.4100 | 1.4250 | 1.4000 | 1.4000 | 1.4000 | 103,773 |
| Jul 15, 2024 | 1.3900 | 1.4325 | 1.3900 | 1.4100 | 1.4100 | 312,454 |
| Jul 12, 2024 | 1.4150 | 1.4150 | 1.3800 | 1.3850 | 1.3850 | 132,404 |
| Jul 11, 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 126,172 |
| Jul 10, 2024 | 1.4150 | 1.4300 | 1.3850 | 1.4050 | 1.4050 | 287,859 |
| Jul 09, 2024 | 1.4200 | 1.4450 | 1.4100 | 1.4100 | 1.4100 | 263,041 |
| Jul 08, 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 434,764 |
| Jul 05, 2024 | 1.4800 | 1.4800 | 1.4450 | 1.4450 | 1.4450 | 34,850 |
| Jul 04, 2024 | 1.4650 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 115,666 |
| Jul 03, 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 213,004 |
| Jul 02, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4450 | 1.4450 | 72,657 |
| Jul 01, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 111,640 |
| Jun 28, 2024 | 1.4000 | 1.4650 | 1.4000 | 1.4550 | 1.4550 | 660,383 |
| Jun 27, 2024 | 1.4350 | 1.4550 | 1.3950 | 1.4000 | 1.4000 | 302,649 |
| Jun 26, 2024 | 1.4400 | 1.4650 | 1.4200 | 1.4400 | 1.4400 | 237,729 |
| Jun 25, 2024 | 1.4250 | 1.4700 | 1.4200 | 1.4200 | 1.4200 | 143,818 |
| Jun 24, 2024 | 1.3750 | 1.4450 | 1.3750 | 1.4350 | 1.4350 | 222,626 |
| Jun 21, 2024 | 1.4050 | 1.4100 | 1.3750 | 1.3800 | 1.3800 | 141,614 |
| Jun 20, 2024 | 1.3650 | 1.4000 | 1.3450 | 1.4000 | 1.4000 | 497,443 |
| Jun 19, 2024 | 1.3450 | 1.3650 | 1.3300 | 1.3650 | 1.3650 | 198,152 |
| Jun 18, 2024 | 1.4100 | 1.4300 | 1.3350 | 1.3550 | 1.3550 | 412,165 |
| Jun 17, 2024 | 1.4300 | 1.4300 | 1.4025 | 1.4100 | 1.4100 | 97,573 |
| Jun 14, 2024 | 1.4350 | 1.4450 | 1.4150 | 1.4250 | 1.4250 | 148,981 |
| Jun 13, 2024 | 1.4350 | 1.4450 | 1.4200 | 1.4350 | 1.4350 | 41,028 |
| Jun 12, 2024 | 1.4500 | 1.4550 | 1.4200 | 1.4350 | 1.4350 | 56,105 |
| Jun 11, 2024 | 1.4750 | 1.4900 | 1.4450 | 1.4500 | 1.4500 | 109,684 |
| Jun 07, 2024 | 1.5000 | 1.5000 | 1.4350 | 1.4600 | 1.4600 | 87,211 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.