Academies Australasia Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.280	0.300	0.280	0.300	0.300	122,130
2023-09-22	0.280	0.280	0.280	0.280	0.280	0
2023-09-21	0.280	0.280	0.280	0.280	0.280	0
2023-09-20	0.280	0.280	0.280	0.280	0.280	0
2023-09-19	0.280	0.280	0.280	0.280	0.280	0
2023-09-18	0.285	0.285	0.280	0.280	0.280	265,869
2023-09-15	0.280	0.280	0.280	0.280	0.280	0
2023-09-14	0.275	0.280	0.275	0.280	0.280	37,501
2023-09-13	0.280	0.280	0.280	0.280	0.280	0
2023-09-12	0.280	0.280	0.280	0.280	0.280	0
2023-09-11	0.280	0.280	0.280	0.280	0.280	0
2023-09-08	0.280	0.280	0.280	0.280	0.280	0
2023-09-07	0.280	0.280	0.280	0.280	0.280	0
2023-09-06	0.280	0.280	0.280	0.280	0.280	0
2023-09-05	0.270	0.285	0.270	0.280	0.280	73,131
2023-09-04	0.280	0.280	0.270	0.270	0.270	5,807
2023-09-01	0.280	0.280	0.255	0.255	0.255	105,530
2023-08-31	0.230	0.280	0.230	0.280	0.280	119,665
2023-08-30	0.240	0.240	0.240	0.240	0.240	7,688
2023-08-29	0.245	0.245	0.240	0.240	0.240	34,890
2023-08-28	0.250	0.250	0.250	0.250	0.250	33,082
2023-08-25	0.243	0.250	0.243	0.250	0.250	27,465
2023-08-24	0.260	0.265	0.243	0.250	0.250	64,689
2023-08-23	0.310	0.310	0.255	0.265	0.265	160,123
2023-08-22	0.355	0.360	0.325	0.325	0.325	27,068
2023-08-21	0.355	0.355	0.355	0.355	0.355	50,100
2023-08-18	0.355	0.355	0.355	0.355	0.355	0
2023-08-17	0.360	0.360	0.355	0.355	0.355	36,285
2023-08-16	0.365	0.365	0.365	0.365	0.365	0
2023-08-15	0.365	0.365	0.365	0.365	0.365	0
2023-08-14	0.365	0.365	0.365	0.365	0.365	0
2023-08-11	0.365	0.365	0.365	0.365	0.365	0
2023-08-10	0.365	0.365	0.365	0.365	0.365	0
2023-08-09	0.365	0.365	0.365	0.365	0.365	0
2023-08-08	0.365	0.365	0.365	0.365	0.365	0
2023-08-07	0.375	0.375	0.365	0.365	0.365	66,249
2023-08-04	0.395	0.395	0.395	0.395	0.395	0
2023-08-03	0.395	0.395	0.395	0.395	0.395	0
2023-08-02	0.395	0.395	0.395	0.395	0.395	0
2023-08-01	0.390	0.395	0.390	0.395	0.395	129,405
2023-07-31	0.390	0.400	0.390	0.400	0.400	32,822
2023-07-28	0.380	0.390	0.380	0.390	0.390	67,183
2023-07-27	0.390	0.390	0.380	0.380	0.380	30,741
2023-07-26	0.400	0.400	0.400	0.400	0.400	0
2023-07-25	0.400	0.400	0.400	0.400	0.400	137
2023-07-24	0.400	0.410	0.400	0.410	0.410	10,276
2023-07-21	0.410	0.410	0.410	0.410	0.410	0
2023-07-20	0.410	0.410	0.410	0.410	0.410	0
2023-07-19	0.410	0.410	0.410	0.410	0.410	1,240
2023-07-18	0.400	0.410	0.400	0.410	0.410	29,859
2023-07-17	0.400	0.400	0.400	0.400	0.400	0
2023-07-14	0.400	0.400	0.400	0.400	0.400	0
2023-07-13	0.400	0.400	0.400	0.400	0.400	0
2023-07-12	0.388	0.400	0.388	0.400	0.400	6,524
2023-07-11	0.400	0.400	0.400	0.400	0.400	33,871
2023-07-10	0.390	0.400	0.390	0.400	0.400	6,527
2023-07-07	0.400	0.400	0.400	0.400	0.400	0
2023-07-06	0.400	0.400	0.400	0.400	0.400	20
2023-07-05	0.410	0.410	0.410	0.410	0.410	472
2023-07-04	0.400	0.400	0.400	0.400	0.400	16,300

← NewerPage 14 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-04	0.0050 AUD
2020-09-17	0.0137 AUD
2020-03-05	0.0137 AUD
2019-10-02	0.0237 AUD
2019-02-21	0.0130 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.