ASX - Delayed Quote AUD
Australian Agricultural Company Limited (AAC.AX)
At close: October 25 at 4:10 PM GMT+11
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4150 | 1.4150 | 338,702 |
| 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 9, 2024 | 1.4000 | 1.4150 | 1.3900 | 1.3900 | 1.3900 | 93,754 |
| Oct 8, 2024 | 1.3900 | 1.4200 | 1.3850 | 1.4100 | 1.4100 | 194,943 |
| Oct 7, 2024 | 1.3900 | 1.4300 | 1.3750 | 1.4000 | 1.4000 | 428,530 |
| Oct 4, 2024 | 1.4150 | 1.4150 | 1.3750 | 1.4000 | 1.4000 | 171,684 |
| Oct 3, 2024 | 1.4300 | 1.4350 | 1.3950 | 1.4050 | 1.4050 | 114,656 |
| Oct 2, 2024 | 1.4250 | 1.4500 | 1.4150 | 1.4300 | 1.4300 | 95,524 |
| Oct 1, 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 9, 2024 | 1.4050 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 456,331 |
| Sep 6, 2024 | 1.4000 | 1.4100 | 1.3850 | 1.4000 | 1.4000 | 273,178 |
| Sep 5, 2024 | 1.3750 | 1.4100 | 1.3750 | 1.3950 | 1.3950 | 145,950 |
| Sep 4, 2024 | 1.3850 | 1.3950 | 1.3600 | 1.3950 | 1.3950 | 309,646 |
| Sep 3, 2024 | 1.3950 | 1.4100 | 1.3650 | 1.3850 | 1.3850 | 205,166 |
| Sep 2, 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 9, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 72,502 |
| Aug 8, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 77,035 |
| Aug 7, 2024 | 1.4250 | 1.4250 | 1.4000 | 1.4000 | 1.4000 | 46,685 |
| Aug 6, 2024 | 1.3750 | 1.4300 | 1.3750 | 1.4200 | 1.4200 | 228,921 |
| Aug 5, 2024 | 1.3950 | 1.3975 | 1.3650 | 1.3650 | 1.3650 | 74,217 |
| Aug 2, 2024 | 1.4100 | 1.4150 | 1.3850 | 1.4050 | 1.4050 | 69,187 |
| Aug 1, 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 9, 2024 | 1.4200 | 1.4450 | 1.4100 | 1.4100 | 1.4100 | 263,041 |
| Jul 8, 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 434,764 |
| Jul 5, 2024 | 1.4800 | 1.4800 | 1.4450 | 1.4450 | 1.4450 | 34,850 |
| Jul 4, 2024 | 1.4650 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 115,666 |
| Jul 3, 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 213,004 |
| Jul 2, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4450 | 1.4450 | 72,657 |
| Jul 1, 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 7, 2024 | 1.5000 | 1.5000 | 1.4350 | 1.4600 | 1.4600 | 87,211 |
| Jun 6, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 67,591 |
| Jun 5, 2024 | 1.5200 | 1.5250 | 1.4950 | 1.5200 | 1.5200 | 176,975 |
| Jun 4, 2024 | 1.5200 | 1.5200 | 1.4750 | 1.5200 | 1.5200 | 265,098 |
| Jun 3, 2024 | 1.5400 | 1.5400 | 1.5000 | 1.5050 | 1.5050 | 205,327 |
| May 31, 2024 | 1.4700 | 1.5400 | 1.4600 | 1.5200 | 1.5200 | 807,600 |
| May 30, 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 490,452 |
| May 29, 2024 | 1.4050 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 101,572 |
| May 28, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 57,899 |
| May 27, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 156,764 |
| May 24, 2024 | 1.4100 | 1.4100 | 1.3850 | 1.4000 | 1.4000 | 123,521 |
| May 23, 2024 | 1.4150 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 79,767 |
| May 22, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 64,468 |
| May 21, 2024 | 1.4100 | 1.4350 | 1.4075 | 1.4200 | 1.4200 | 102,837 |
| May 20, 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 242,853 |
| May 17, 2024 | 1.4000 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 149,895 |
| May 16, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 232,563 |
| May 15, 2024 | 1.3650 | 1.4000 | 1.3650 | 1.3900 | 1.3900 | 100,788 |
| May 14, 2024 | 1.3850 | 1.4125 | 1.3850 | 1.4100 | 1.4100 | 295,536 |
| May 13, 2024 | 1.3600 | 1.4050 | 1.3550 | 1.4050 | 1.4050 | 267,382 |
| May 10, 2024 | 1.3650 | 1.3650 | 1.3500 | 1.3600 | 1.3600 | 194,753 |
| May 9, 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3650 | 1.3650 | 105,777 |
| May 8, 2024 | 1.3600 | 1.3650 | 1.3500 | 1.3550 | 1.3550 | 39,305 |
| May 7, 2024 | 1.3700 | 1.3700 | 1.3450 | 1.3650 | 1.3650 | 105,398 |
| May 6, 2024 | 1.3650 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 66,756 |
| May 3, 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3550 | 1.3550 | 79,404 |
| May 2, 2024 | 1.3550 | 1.3950 | 1.3400 | 1.3950 | 1.3950 | 185,635 |
| May 1, 2024 | 1.3750 | 1.3750 | 1.3450 | 1.3450 | 1.3450 | 74,449 |
| Apr 30, 2024 | 1.3600 | 1.3750 | 1.3600 | 1.3700 | 1.3700 | 71,026 |
| Apr 29, 2024 | 1.3850 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 90,926 |
| Apr 26, 2024 | 1.4100 | 1.4100 | 1.3600 | 1.3750 | 1.3750 | 105,646 |
| Apr 24, 2024 | 1.3900 | 1.3900 | 1.3650 | 1.3650 | 1.3650 | 136,788 |
| Apr 23, 2024 | 1.4150 | 1.4150 | 1.3900 | 1.3900 | 1.3900 | 75,916 |
| Apr 22, 2024 | 1.3800 | 1.4250 | 1.3800 | 1.4100 | 1.4100 | 73,010 |
| Apr 19, 2024 | 1.4100 | 1.4100 | 1.3650 | 1.3750 | 1.3750 | 172,070 |
| Apr 18, 2024 | 1.3800 | 1.4000 | 1.3750 | 1.4000 | 1.4000 | 72,009 |
| Apr 17, 2024 | 1.3850 | 1.4025 | 1.3800 | 1.3900 | 1.3900 | 109,006 |
| Apr 16, 2024 | 1.4100 | 1.4200 | 1.3750 | 1.3850 | 1.3850 | 151,995 |
| Apr 15, 2024 | 1.4100 | 1.4200 | 1.3750 | 1.4200 | 1.4200 | 164,552 |
| Apr 12, 2024 | 1.4150 | 1.4400 | 1.4150 | 1.4200 | 1.4200 | 213,466 |
| Apr 11, 2024 | 1.4150 | 1.4300 | 1.4050 | 1.4150 | 1.4150 | 110,298 |
| Apr 10, 2024 | 1.4100 | 1.4250 | 1.4000 | 1.4150 | 1.4150 | 79,230 |
| Apr 9, 2024 | 1.4200 | 1.4350 | 1.3900 | 1.4300 | 1.4300 | 136,295 |
| Apr 8, 2024 | 1.3550 | 1.4300 | 1.3550 | 1.4200 | 1.4200 | 421,327 |
| Apr 5, 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3550 | 1.3550 | 155,559 |
| Apr 4, 2024 | 1.3700 | 1.3700 | 1.3550 | 1.3700 | 1.3700 | 44,951 |
| Apr 3, 2024 | 1.3700 | 1.3750 | 1.3600 | 1.3600 | 1.3600 | 178,980 |
| Apr 2, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3750 | 1.3750 | 276,698 |
| Mar 28, 2024 | 1.3450 | 1.3750 | 1.3450 | 1.3600 | 1.3600 | 102,476 |
| Mar 27, 2024 | 1.3800 | 1.3800 | 1.3450 | 1.3600 | 1.3600 | 288,025 |
| Mar 26, 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 69,043 |
| Mar 25, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3650 | 1.3650 | 90,450 |
| Mar 22, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 102,652 |
| Mar 21, 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 107,283 |
| Mar 20, 2024 | 1.3950 | 1.4075 | 1.3950 | 1.4050 | 1.4050 | 422,530 |
| Mar 19, 2024 | 1.4000 | 1.4200 | 1.3825 | 1.4200 | 1.4200 | 68,382 |
| Mar 18, 2024 | 1.4000 | 1.4050 | 1.3900 | 1.4000 | 1.4000 | 78,540 |
| Mar 15, 2024 | 1.4000 | 1.4100 | 1.3950 | 1.4050 | 1.4050 | 101,566 |
| Mar 14, 2024 | 1.4000 | 1.4150 | 1.3925 | 1.4000 | 1.4000 | 86,677 |
| Mar 13, 2024 | 1.4150 | 1.4150 | 1.3950 | 1.4000 | 1.4000 | 54,915 |
| Mar 12, 2024 | 1.4000 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 55,307 |
| Mar 11, 2024 | 1.3850 | 1.4100 | 1.3550 | 1.4000 | 1.4000 | 135,377 |
| Mar 8, 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 372,636 |
| Mar 7, 2024 | 1.3500 | 1.3650 | 1.3500 | 1.3500 | 1.3500 | 32,713 |
| Mar 6, 2024 | 1.3500 | 1.3600 | 1.3450 | 1.3500 | 1.3500 | 80,415 |
| Mar 5, 2024 | 1.3600 | 1.3600 | 1.3450 | 1.3550 | 1.3550 | 134,415 |
| Mar 4, 2024 | 1.3550 | 1.3750 | 1.3450 | 1.3700 | 1.3700 | 98,210 |
| Mar 1, 2024 | 1.3700 | 1.3750 | 1.3400 | 1.3750 | 1.3750 | 228,611 |
| Feb 29, 2024 | 1.3400 | 1.3725 | 1.3300 | 1.3600 | 1.3600 | 216,559 |
| Feb 28, 2024 | 1.3300 | 1.3550 | 1.3000 | 1.3300 | 1.3300 | 456,301 |
| Feb 27, 2024 | 1.3950 | 1.4050 | 1.3300 | 1.3300 | 1.3300 | 154,097 |
| Feb 26, 2024 | 1.4000 | 1.4150 | 1.3800 | 1.4150 | 1.4150 | 70,736 |
| Feb 23, 2024 | 1.4150 | 1.4450 | 1.3800 | 1.4000 | 1.4000 | 171,867 |
| Feb 22, 2024 | 1.4400 | 1.4650 | 1.4050 | 1.4100 | 1.4100 | 64,587 |
| Feb 21, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4050 | 1.4050 | 230,946 |
| Feb 20, 2024 | 1.4400 | 1.4550 | 1.4400 | 1.4450 | 1.4450 | 54,174 |
| Feb 19, 2024 | 1.5000 | 1.5000 | 1.4350 | 1.4350 | 1.4350 | 82,383 |
| Feb 16, 2024 | 1.4500 | 1.4900 | 1.4350 | 1.4400 | 1.4400 | 156,818 |
| Feb 15, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 212,964 |
| Feb 14, 2024 | 1.4850 | 1.4850 | 1.4500 | 1.4500 | 1.4500 | 63,594 |
| Feb 13, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 35,240 |
| Feb 12, 2024 | 1.4950 | 1.4950 | 1.4650 | 1.4900 | 1.4900 | 100,640 |
| Feb 9, 2024 | 1.4400 | 1.4950 | 1.4300 | 1.4950 | 1.4950 | 277,937 |
| Feb 8, 2024 | 1.4650 | 1.4650 | 1.4200 | 1.4400 | 1.4400 | 198,133 |
| Feb 7, 2024 | 1.4400 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 246,601 |
| Feb 6, 2024 | 1.4450 | 1.4550 | 1.4300 | 1.4400 | 1.4400 | 73,892 |
| Feb 5, 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 90,635 |
| Feb 2, 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4550 | 1.4550 | 48,916 |
| Feb 1, 2024 | 1.4800 | 1.4800 | 1.4350 | 1.4500 | 1.4500 | 70,718 |
| Jan 31, 2024 | 1.4800 | 1.4850 | 1.4550 | 1.4600 | 1.4600 | 101,502 |
| Jan 30, 2024 | 1.4450 | 1.4850 | 1.4400 | 1.4600 | 1.4600 | 259,845 |
| Jan 29, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4600 | 1.4600 | 147,223 |
| Jan 25, 2024 | 1.4500 | 1.4650 | 1.4500 | 1.4600 | 1.4600 | 78,019 |
| Jan 24, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4350 | 1.4350 | 66,611 |
| Jan 23, 2024 | 1.4850 | 1.4850 | 1.4250 | 1.4300 | 1.4300 | 175,881 |
| Jan 22, 2024 | 1.4600 | 1.4800 | 1.4425 | 1.4750 | 1.4750 | 130,274 |
| Jan 19, 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4650 | 1.4650 | 102,335 |
| Jan 18, 2024 | 1.4900 | 1.5000 | 1.4550 | 1.4550 | 1.4550 | 41,934 |
| Jan 17, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 57,816 |
| Jan 16, 2024 | 1.5100 | 1.5500 | 1.4800 | 1.5150 | 1.5150 | 363,275 |
| Jan 15, 2024 | 1.5200 | 1.5250 | 1.4750 | 1.4900 | 1.4900 | 62,515 |
| Jan 12, 2024 | 1.4600 | 1.5150 | 1.4600 | 1.5050 | 1.5050 | 120,849 |
| Jan 11, 2024 | 1.5250 | 1.5250 | 1.4550 | 1.4800 | 1.4800 | 152,545 |
| Jan 10, 2024 | 1.5200 | 1.5250 | 1.4900 | 1.5100 | 1.5100 | 152,141 |
| Jan 9, 2024 | 1.4850 | 1.5200 | 1.4825 | 1.5000 | 1.5000 | 398,785 |
| Jan 8, 2024 | 1.4850 | 1.4900 | 1.4400 | 1.4750 | 1.4750 | 120,247 |
| Jan 5, 2024 | 1.4250 | 1.4850 | 1.4250 | 1.4800 | 1.4800 | 408,272 |
| Jan 4, 2024 | 1.4000 | 1.4200 | 1.3850 | 1.4100 | 1.4100 | 155,994 |
| Jan 3, 2024 | 1.4050 | 1.4200 | 1.3875 | 1.4000 | 1.4000 | 164,654 |
| Jan 2, 2024 | 1.3600 | 1.3950 | 1.3600 | 1.3800 | 1.3800 | 54,277 |
| Dec 29, 2023 | 1.4000 | 1.4100 | 1.3675 | 1.4000 | 1.4000 | 108,015 |
| Dec 28, 2023 | 1.3600 | 1.4250 | 1.3600 | 1.4000 | 1.4000 | 126,512 |
| Dec 27, 2023 | 1.3600 | 1.3900 | 1.3350 | 1.3500 | 1.3500 | 119,825 |
| Dec 22, 2023 | 1.3700 | 1.3700 | 1.3300 | 1.3450 | 1.3450 | 79,017 |
| Dec 21, 2023 | 1.3750 | 1.3750 | 1.3450 | 1.3700 | 1.3700 | 131,743 |
| Dec 20, 2023 | 1.4000 | 1.4150 | 1.3750 | 1.3800 | 1.3800 | 310,759 |
| Dec 19, 2023 | 1.4000 | 1.4400 | 1.3700 | 1.4050 | 1.4050 | 358,535 |
| Dec 18, 2023 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 122,222 |
| Dec 15, 2023 | 1.4050 | 1.4400 | 1.3975 | 1.4250 | 1.4250 | 108,848 |
| Dec 14, 2023 | 1.4100 | 1.4225 | 1.3950 | 1.4050 | 1.4050 | 117,642 |
| Dec 13, 2023 | 1.4350 | 1.4350 | 1.3950 | 1.4000 | 1.4000 | 115,247 |
| Dec 12, 2023 | 1.4100 | 1.4150 | 1.3950 | 1.4000 | 1.4000 | 172,431 |
| Dec 11, 2023 | 1.4000 | 1.4250 | 1.3950 | 1.4000 | 1.4000 | 365,411 |
| Dec 8, 2023 | 1.4100 | 1.4200 | 1.3950 | 1.4000 | 1.4000 | 470,167 |
| Dec 7, 2023 | 1.4050 | 1.4450 | 1.3950 | 1.4000 | 1.4000 | 357,256 |
| Dec 6, 2023 | 1.4100 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 93,812 |
| Dec 5, 2023 | 1.3950 | 1.4200 | 1.3950 | 1.4050 | 1.4050 | 1,042,316 |
| Dec 4, 2023 | 1.3500 | 1.3900 | 1.3450 | 1.3900 | 1.3900 | 78,190 |
| Dec 1, 2023 | 1.3500 | 1.3700 | 1.3450 | 1.3550 | 1.3550 | 222,868 |
| Nov 30, 2023 | 1.3500 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 364,836 |
| Nov 29, 2023 | 1.3400 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 155,888 |
| Nov 28, 2023 | 1.3050 | 1.3475 | 1.3050 | 1.3400 | 1.3400 | 65,269 |
| Nov 27, 2023 | 1.3200 | 1.3500 | 1.3150 | 1.3500 | 1.3500 | 96,241 |
| Nov 24, 2023 | 1.3650 | 1.3650 | 1.3150 | 1.3200 | 1.3200 | 108,838 |
| Nov 23, 2023 | 1.3300 | 1.3550 | 1.3250 | 1.3550 | 1.3550 | 39,555 |
| Nov 22, 2023 | 1.3000 | 1.3600 | 1.2800 | 1.3350 | 1.3350 | 184,947 |
| Nov 21, 2023 | 1.3450 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 163,508 |
| Nov 20, 2023 | 1.4150 | 1.4250 | 1.3250 | 1.3500 | 1.3500 | 215,671 |
| Nov 17, 2023 | 1.3700 | 1.4200 | 1.3600 | 1.4150 | 1.4150 | 295,812 |
| Nov 16, 2023 | 1.3200 | 1.3700 | 1.3000 | 1.3550 | 1.3550 | 175,914 |
| Nov 15, 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3150 | 1.3150 | 113,119 |
| Nov 14, 2023 | 1.3050 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 92,272 |
| Nov 13, 2023 | 1.3000 | 1.3250 | 1.2925 | 1.3000 | 1.3000 | 51,109 |
| Nov 10, 2023 | 1.3050 | 1.3150 | 1.2800 | 1.3000 | 1.3000 | 67,521 |
| Nov 9, 2023 | 1.3000 | 1.3050 | 1.2800 | 1.3000 | 1.3000 | 146,057 |
| Nov 8, 2023 | 1.2750 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 107,832 |
| Nov 7, 2023 | 1.2650 | 1.3000 | 1.2650 | 1.2850 | 1.2850 | 43,063 |
| Nov 6, 2023 | 1.3100 | 1.3100 | 1.2650 | 1.2800 | 1.2800 | 120,316 |
| Nov 3, 2023 | 1.2700 | 1.3000 | 1.2450 | 1.2750 | 1.2750 | 475,822 |
| Nov 2, 2023 | 1.2600 | 1.2950 | 1.2600 | 1.2700 | 1.2700 | 226,179 |
| Nov 1, 2023 | 1.2500 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 248,254 |
| Oct 31, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2450 | 1.2450 | 210,047 |
| Oct 30, 2023 | 1.2450 | 1.2450 | 1.2000 | 1.2050 | 1.2050 | 241,551 |
| Oct 27, 2023 | 1.2000 | 1.2600 | 1.1850 | 1.2450 | 1.2450 | 255,436 |
| Oct 26, 2023 | 1.2500 | 1.2600 | 1.1450 | 1.1700 | 1.1700 | 427,904 |
| Oct 25, 2023 | 1.2650 | 1.2850 | 1.2500 | 1.2500 | 1.2500 | 373,655 |
Related Tickers
ELD.AX Elders Limited
8.64
-0.69%
AAP.AX Australian Agricultural Projects Ltd
0.0330
0.00%
TGG.NZ T&G Global Limited
1.4600
-1.35%
NZK.NZ New Zealand King Salmon Investments Limited
0.2350
-2.08%
GNC.AX GrainCorp Limited
9.16
+0.11%
SEK.NZ Seeka Limited
2.9500
0.00%
TSN Tyson Foods, Inc.
58.67
-0.61%
ADM Archer-Daniels-Midland Company
56.56
+0.11%