AAC.AX - Australian Agricultural Company Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20190.99501.02000.99501.02001.0200498,358
Sep 23, 20191.00001.00000.99201.00001.0000274,049
Sep 20, 20190.99001.01000.99001.00001.0000617,618
Sep 19, 20190.98000.99500.98000.98500.9850331,163
Sep 18, 20190.99501.00000.98000.98500.9850351,515
Sep 17, 20191.00501.01000.98001.00001.0000432,861
Sep 16, 20191.03001.03001.00501.01001.0100628,462
Sep 13, 20191.03501.04001.02501.03501.0350244,284
Sep 12, 20191.03001.04251.02001.03001.03001,918,489
Sep 11, 20191.03001.04001.02501.03501.0350524,369
Sep 10, 20191.03501.04001.02501.03501.0350416,702
Sep 09, 20191.03001.04001.02501.03001.0300299,322
Sep 06, 20191.02501.04001.02001.02501.0250161,650
Sep 05, 20191.03001.04001.01001.02501.0250365,142
Sep 04, 20191.03001.05001.01501.04001.0400261,282
Sep 03, 2019------
Sep 02, 20191.05001.05001.02001.03001.0300304,414
Aug 30, 20191.03001.04251.02001.02501.0250439,556
Aug 29, 20191.03001.04001.02001.03001.0300242,381
Aug 28, 20191.04001.04001.01501.03001.0300119,250
Aug 27, 20191.03001.04001.02001.02001.0200401,628
Aug 26, 20191.02001.03501.01701.03001.0300562,788
Aug 23, 20191.03501.04001.02001.03001.0300145,106
Aug 22, 20191.05001.07001.02501.03501.0350192,019
Aug 21, 20191.04001.05501.02501.04001.0400127,933
Aug 20, 20191.06501.06501.03001.04001.0400302,939
Aug 19, 20191.03501.07001.02501.06501.0650328,069
Aug 16, 20191.03001.05001.02501.03501.0350217,829
Aug 15, 20191.04501.07001.02701.03001.0300218,142
Aug 14, 20191.09001.09001.05501.05501.0550297,156
Aug 13, 20191.10001.11001.07001.09001.0900435,147
Aug 12, 20191.11501.12001.09001.09501.0950339,058
Aug 09, 20191.04501.13501.04001.12501.12501,174,299
Aug 08, 20191.02501.04001.01501.04001.0400438,633
Aug 07, 20191.03001.03501.02001.02001.0200630,165
Aug 06, 20191.02501.03001.01001.03001.0300284,392
Aug 05, 20191.01501.06001.01501.05001.0500444,657
Aug 02, 20191.02001.02501.00501.01001.0100202,859
Aug 01, 20191.00001.02501.00001.01501.0150263,790
Jul 31, 20191.04501.04500.99500.99500.9950966,113
Jul 30, 20191.05001.05001.03501.04001.0400346,745
Jul 29, 20191.04501.05501.04001.05501.0550161,366
Jul 26, 20191.04001.05501.03701.05501.0550962,431
Jul 25, 20191.06001.06001.04501.05501.055074,955
Jul 24, 20191.06501.07001.05001.05501.0550123,298
Jul 23, 20191.06001.07001.06001.06501.065038,403
Jul 22, 20191.05001.08501.05001.07001.0700174,600
Jul 19, 20191.07001.07001.05001.05501.0550150,765
Jul 18, 20191.03501.07001.03501.06001.0600292,295
Jul 17, 20191.03001.04001.02501.03501.0350102,821
Jul 16, 20191.04001.04001.02001.02501.0250153,763
Jul 15, 20191.02501.04501.02501.03001.0300195,793
Jul 12, 20191.03501.04501.02001.02501.0250160,312
Jul 11, 20191.07501.07501.02501.03001.0300219,820
Jul 10, 20191.07501.09501.04701.05501.0550739,728
Jul 09, 20191.08001.09001.07201.08501.0850281,356
Jul 08, 20191.05501.08501.05501.07501.0750171,852
Jul 05, 20191.04501.06001.04001.05501.0550137,824
Jul 04, 20191.04501.04501.02501.04501.0450219,863
Jul 03, 20191.04001.04001.02501.03501.0350119,621
Jul 02, 20191.00001.04001.00001.04001.0400312,399
Jul 01, 20190.99501.02000.99501.01001.0100262,670
Jun 28, 20191.01001.01500.99500.99500.9950506,647
Jun 27, 20191.02501.02500.99000.99000.9900504,784
Jun 26, 20191.02001.04501.00001.03001.0300480,154
Jun 25, 20190.98001.00500.98001.00001.00002,318,967
Jun 24, 20190.99500.99500.98000.98500.9850405,780
Jun 21, 20191.02001.02500.98000.98000.9800911,652
Jun 20, 20191.06501.06501.00501.02501.0250738,812
Jun 19, 20191.04001.06001.03001.05001.0500294,644
Jun 18, 20191.07001.07001.02501.03001.0300197,120
Jun 17, 20191.10501.10501.06001.06501.0650533,266
Jun 14, 20191.10001.10501.08501.09001.0900514,639
Jun 13, 20191.07001.09751.05501.09501.0950555,431
Jun 12, 20191.05001.07501.05001.07001.0700425,897
Jun 11, 20191.02501.05501.02001.05001.0500450,523
Jun 07, 2019------
Jun 06, 20191.04501.05001.00001.00501.0050262,335
Jun 05, 20191.03001.08001.03001.03001.0300345,066
Jun 04, 20191.04501.08001.01501.02001.0200384,424
Jun 03, 20191.11501.12001.04001.04001.0400408,815
May 31, 20191.14501.14501.10001.11001.1100446,678
May 30, 20191.15501.16001.12701.14501.1450857,832
May 29, 20191.18001.18001.15001.16001.1600697,640
May 28, 20191.16001.18001.15001.18001.18001,178,790
May 27, 20191.13001.18001.13001.17001.1700841,955
May 24, 20191.17501.17501.12501.13501.1350829,202
May 23, 20191.15001.18001.14501.16001.1600802,284
May 22, 20191.11001.16501.10501.14001.14001,099,222
May 21, 20191.12001.12001.09501.11501.1150364,894
May 20, 20191.13001.13501.11001.12001.1200223,502
May 17, 20191.13501.14501.12001.13001.1300251,520
May 16, 20191.13501.13701.12001.12001.1200126,044
May 15, 20191.10501.14501.10501.13501.1350264,220
May 14, 20191.14501.14501.10001.10501.1050288,453
May 13, 20191.14001.14001.12001.12001.1200208,654
May 10, 20191.14001.14501.12701.14001.1400250,732
May 09, 20191.14001.14501.11501.12001.1200140,905
May 08, 20191.14501.15001.12001.14001.14001,627,437
May 07, 20191.14501.14501.12001.13001.1300141,148
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...