Academies Australasia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.400	0.400	0.400	0.400	0.400	16,300
2023-07-03	0.400	0.400	0.400	0.400	0.400	0
2023-06-30	0.400	0.400	0.400	0.400	0.400	1,200
2023-06-29	0.420	0.420	0.400	0.400	0.400	53,644
2023-06-28	0.430	0.430	0.430	0.430	0.430	232,558
2023-06-27	0.405	0.405	0.405	0.405	0.405	4,000
2023-06-26	0.400	0.400	0.400	0.400	0.400	0
2023-06-23	0.390	0.400	0.390	0.400	0.400	35,634
2023-06-22	0.385	0.385	0.385	0.385	0.385	2,104
2023-06-21	0.380	0.385	0.380	0.385	0.385	38,394
2023-06-20	0.360	0.360	0.360	0.360	0.360	22,042
2023-06-19	0.355	0.355	0.355	0.355	0.355	28
2023-06-16	0.363	0.363	0.363	0.363	0.363	0
2023-06-15	0.363	0.363	0.363	0.363	0.363	0
2023-06-14	0.363	0.363	0.363	0.363	0.363	28
2023-06-13	0.350	0.355	0.350	0.355	0.355	32,246
2023-06-09	0.340	0.340	0.340	0.340	0.340	1,283
2023-06-08	0.335	0.335	0.335	0.335	0.335	0
2023-06-07	0.335	0.335	0.335	0.335	0.335	38
2023-06-06	0.335	0.340	0.335	0.340	0.340	44,578
2023-06-05	0.330	0.330	0.330	0.330	0.330	0
2023-06-02	0.330	0.330	0.330	0.330	0.330	0
2023-06-01	0.330	0.330	0.330	0.330	0.330	0
2023-05-31	0.330	0.330	0.330	0.330	0.330	0
2023-05-30	0.330	0.330	0.330	0.330	0.330	0
2023-05-29	0.330	0.330	0.330	0.330	0.330	1,516
2023-05-26	0.345	0.350	0.345	0.350	0.350	113,887
2023-05-25	0.345	0.345	0.345	0.345	0.345	0
2023-05-24	0.345	0.345	0.345	0.345	0.345	0
2023-05-23	0.345	0.345	0.345	0.345	0.345	0
2023-05-22	0.345	0.345	0.345	0.345	0.345	8,002
2023-05-19	0.350	0.350	0.350	0.350	0.350	0
2023-05-18	0.345	0.350	0.345	0.350	0.350	44,720
2023-05-17	0.350	0.350	0.350	0.350	0.350	0
2023-05-16	0.350	0.350	0.350	0.350	0.350	0
2023-05-15	0.345	0.350	0.345	0.350	0.350	72,862
2023-05-12	0.330	0.330	0.330	0.330	0.330	3,200
2023-05-11	0.330	0.330	0.330	0.330	0.330	0
2023-05-10	0.330	0.330	0.330	0.330	0.330	0
2023-05-09	0.330	0.330	0.330	0.330	0.330	0
2023-05-08	0.330	0.330	0.330	0.330	0.330	500,000
2023-05-05	0.330	0.330	0.330	0.330	0.330	19
2023-05-04	0.330	0.330	0.330	0.330	0.330	0
2023-05-03	0.330	0.330	0.330	0.330	0.330	0
2023-05-02	0.330	0.330	0.330	0.330	0.330	3,202
2023-05-01	0.335	0.335	0.330	0.330	0.330	10,286
2023-04-28	0.330	0.330	0.330	0.330	0.330	0
2023-04-27	0.330	0.330	0.330	0.330	0.330	4,000
2023-04-26	0.350	0.350	0.350	0.350	0.350	0
2023-04-24	0.350	0.350	0.350	0.350	0.350	0
2023-04-21	0.350	0.350	0.350	0.350	0.350	208
2023-04-20	0.340	0.350	0.340	0.350	0.350	25,622
2023-04-19	0.330	0.330	0.330	0.330	0.330	0
2023-04-18	0.330	0.330	0.330	0.330	0.330	1,522
2023-04-17	0.330	0.330	0.325	0.330	0.330	55,817
2023-04-14	0.320	0.320	0.320	0.320	0.320	0
2023-04-13	0.320	0.320	0.320	0.320	0.320	5,000
2023-04-12	0.335	0.335	0.335	0.335	0.335	16,891
2023-04-11	0.330	0.330	0.330	0.330	0.330	304
2023-04-06	0.330	0.330	0.330	0.330	0.330	0

← NewerPage 15 of 22 · 1,272 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.