Australian Agricultural Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.380 | 1.425 | 1.380 | 1.395 | 1.395 | 233,485 |
| 2025-11-11 | 1.425 | 1.425 | 1.380 | 1.390 | 1.390 | 86,085 |
| 2025-11-10 | 1.405 | 1.415 | 1.395 | 1.415 | 1.415 | 62,562 |
| 2025-11-07 | 1.425 | 1.425 | 1.395 | 1.395 | 1.395 | 215,127 |
| 2025-11-06 | 1.415 | 1.420 | 1.410 | 1.410 | 1.410 | 62,188 |
| 2025-11-05 | 1.435 | 1.435 | 1.415 | 1.415 | 1.415 | 96,598 |
| 2025-11-04 | 1.440 | 1.440 | 1.415 | 1.440 | 1.440 | 30,479 |
| 2025-11-03 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 49,930 |
| 2025-10-31 | 1.435 | 1.435 | 1.415 | 1.430 | 1.430 | 153,589 |
| 2025-10-30 | 1.420 | 1.440 | 1.415 | 1.440 | 1.440 | 26,322 |
| 2025-10-29 | 1.430 | 1.435 | 1.415 | 1.415 | 1.415 | 73,226 |
| 2025-10-28 | 1.440 | 1.450 | 1.420 | 1.420 | 1.420 | 59,645 |
| 2025-10-27 | 1.445 | 1.470 | 1.435 | 1.455 | 1.455 | 165,329 |
| 2025-10-24 | 1.433 | 1.445 | 1.420 | 1.425 | 1.425 | 75,627 |
| 2025-10-23 | 1.405 | 1.430 | 1.405 | 1.415 | 1.415 | 77,732 |
| 2025-10-22 | 1.405 | 1.425 | 1.405 | 1.420 | 1.420 | 59,200 |
| 2025-10-21 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 90,178 |
| 2025-10-20 | 1.430 | 1.430 | 1.405 | 1.420 | 1.420 | 68,594 |
| 2025-10-17 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 95,250 |
| 2025-10-16 | 1.430 | 1.440 | 1.420 | 1.440 | 1.440 | 130,803 |
| 2025-10-15 | 1.415 | 1.430 | 1.405 | 1.405 | 1.405 | 92,770 |
| 2025-10-14 | 1.410 | 1.430 | 1.405 | 1.420 | 1.420 | 78,689 |
| 2025-10-13 | 1.425 | 1.430 | 1.410 | 1.410 | 1.410 | 118,425 |
| 2025-10-10 | 1.425 | 1.440 | 1.420 | 1.420 | 1.420 | 70,589 |
| 2025-10-09 | 1.445 | 1.445 | 1.428 | 1.430 | 1.430 | 157,135 |
| 2025-10-08 | 1.450 | 1.470 | 1.425 | 1.455 | 1.455 | 154,228 |
| 2025-10-07 | 1.455 | 1.460 | 1.430 | 1.455 | 1.455 | 63,585 |
| 2025-10-06 | 1.470 | 1.470 | 1.410 | 1.445 | 1.445 | 60,635 |
| 2025-10-03 | 1.455 | 1.500 | 1.440 | 1.450 | 1.450 | 129,326 |
| 2025-10-02 | 1.445 | 1.465 | 1.430 | 1.440 | 1.440 | 94,680 |
| 2025-10-01 | 1.470 | 1.490 | 1.445 | 1.455 | 1.455 | 90,578 |
| 2025-09-30 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 78,756 |
| 2025-09-29 | 1.485 | 1.490 | 1.470 | 1.485 | 1.485 | 156,729 |
| 2025-09-26 | 1.520 | 1.520 | 1.485 | 1.490 | 1.490 | 82,606 |
| 2025-09-25 | 1.532 | 1.532 | 1.505 | 1.520 | 1.520 | 101,703 |
| 2025-09-24 | 1.500 | 1.540 | 1.490 | 1.540 | 1.540 | 147,174 |
| 2025-09-23 | 1.520 | 1.545 | 1.500 | 1.500 | 1.500 | 248,125 |
| 2025-09-22 | 1.500 | 1.560 | 1.490 | 1.560 | 1.560 | 503,510 |
| 2025-09-19 | 1.480 | 1.508 | 1.465 | 1.495 | 1.495 | 547,189 |
| 2025-09-18 | 1.495 | 1.495 | 1.460 | 1.460 | 1.460 | 90,370 |
| 2025-09-17 | 1.480 | 1.495 | 1.450 | 1.495 | 1.495 | 220,566 |
| 2025-09-16 | 1.470 | 1.480 | 1.455 | 1.455 | 1.455 | 31,404 |
| 2025-09-15 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 113,877 |
| 2025-09-12 | 1.480 | 1.495 | 1.450 | 1.450 | 1.450 | 108,037 |
| 2025-09-11 | 1.470 | 1.480 | 1.455 | 1.480 | 1.480 | 92,239 |
| 2025-09-10 | 1.460 | 1.485 | 1.450 | 1.470 | 1.470 | 274,019 |
| 2025-09-09 | 1.445 | 1.470 | 1.435 | 1.460 | 1.460 | 252,805 |
| 2025-09-08 | 1.450 | 1.450 | 1.425 | 1.435 | 1.435 | 65,018 |
| 2025-09-05 | 1.430 | 1.468 | 1.425 | 1.450 | 1.450 | 192,702 |
| 2025-09-04 | 1.460 | 1.460 | 1.415 | 1.430 | 1.430 | 185,940 |
| 2025-09-03 | 1.450 | 1.460 | 1.430 | 1.435 | 1.435 | 814,625 |
| 2025-09-02 | 1.450 | 1.455 | 1.420 | 1.455 | 1.455 | 183,340 |
| 2025-09-01 | 1.450 | 1.455 | 1.400 | 1.430 | 1.430 | 230,242 |
| 2025-08-29 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 65,301 |
| 2025-08-28 | 1.420 | 1.435 | 1.410 | 1.425 | 1.425 | 55,668 |
| 2025-08-27 | 1.405 | 1.420 | 1.400 | 1.420 | 1.420 | 105,695 |
| 2025-08-26 | 1.415 | 1.430 | 1.400 | 1.400 | 1.400 | 51,090 |
| 2025-08-25 | 1.420 | 1.430 | 1.403 | 1.410 | 1.410 | 96,920 |
| 2025-08-22 | 1.445 | 1.445 | 1.400 | 1.410 | 1.410 | 95,319 |
| 2025-08-21 | 1.405 | 1.425 | 1.400 | 1.405 | 1.405 | 124,244 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.