Academies Australasia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.330	0.330	0.330	0.330	0.330	0
2023-04-04	0.330	0.330	0.330	0.330	0.330	1,853
2023-04-03	0.320	0.320	0.320	0.320	0.320	305
2023-03-31	0.320	0.320	0.320	0.320	0.320	0
2023-03-30	0.330	0.330	0.320	0.320	0.320	36,105
2023-03-29	0.325	0.325	0.325	0.325	0.325	0
2023-03-28	0.325	0.325	0.325	0.325	0.325	9,049
2023-03-27	0.320	0.320	0.320	0.320	0.320	80,478
2023-03-24	0.325	0.325	0.325	0.325	0.325	21,151
2023-03-23	0.335	0.335	0.335	0.335	0.335	0
2023-03-22	0.335	0.335	0.335	0.335	0.335	0
2023-03-21	0.335	0.335	0.335	0.335	0.335	0
2023-03-20	0.335	0.335	0.335	0.335	0.335	15,000
2023-03-17	0.325	0.325	0.325	0.325	0.325	0
2023-03-16	0.325	0.325	0.325	0.325	0.325	0
2023-03-15	0.325	0.325	0.325	0.325	0.325	0
2023-03-14	0.325	0.325	0.325	0.325	0.325	0
2023-03-13	0.325	0.325	0.325	0.325	0.325	0
2023-03-10	0.325	0.325	0.325	0.325	0.325	376
2023-03-09	0.325	0.325	0.325	0.325	0.325	0
2023-03-08	0.325	0.325	0.325	0.325	0.325	2,379
2023-03-07	0.340	0.340	0.325	0.325	0.325	3,218
2023-03-06	0.340	0.340	0.340	0.340	0.340	0
2023-03-03	0.335	0.340	0.335	0.340	0.340	20,136
2023-03-02	0.340	0.340	0.340	0.340	0.340	99,578
2023-03-01	0.335	0.335	0.335	0.335	0.335	83,696
2023-02-28	0.330	0.330	0.330	0.330	0.330	0
2023-02-27	0.330	0.330	0.330	0.330	0.330	12,706
2023-02-24	0.340	0.345	0.340	0.345	0.345	33,714
2023-02-23	0.330	0.335	0.330	0.330	0.330	123,629
2023-02-22	0.340	0.340	0.305	0.325	0.325	227,772
2023-02-21	0.400	0.400	0.340	0.365	0.365	439,986
2023-02-20	0.430	0.430	0.415	0.420	0.420	36,444
2023-02-17	0.450	0.450	0.450	0.450	0.450	47,537
2023-02-16	0.450	0.460	0.450	0.450	0.450	21,029
2023-02-15	0.460	0.460	0.460	0.460	0.460	15,062
2023-02-14	0.460	0.465	0.460	0.460	0.460	83,310
2023-02-13	0.450	0.460	0.450	0.460	0.460	11,715
2023-02-10	0.450	0.450	0.450	0.450	0.450	0
2023-02-09	0.460	0.460	0.450	0.450	0.450	24,671
2023-02-08	0.450	0.450	0.450	0.450	0.450	0
2023-02-07	0.450	0.450	0.450	0.450	0.450	5,855
2023-02-06	0.450	0.450	0.450	0.450	0.450	10,000
2023-02-03	0.450	0.460	0.450	0.450	0.450	125,160
2023-02-02	0.450	0.450	0.450	0.450	0.450	17,544
2023-02-01	0.440	0.450	0.440	0.450	0.450	2,351
2023-01-31	0.440	0.460	0.440	0.450	0.450	135,389
2023-01-30	0.420	0.440	0.420	0.440	0.440	25,975
2023-01-27	0.405	0.405	0.405	0.405	0.405	0
2023-01-25	0.415	0.415	0.405	0.405	0.405	13,876
2023-01-24	0.415	0.415	0.415	0.415	0.415	0
2023-01-23	0.415	0.415	0.415	0.415	0.415	3,500
2023-01-20	0.405	0.405	0.405	0.405	0.405	0
2023-01-19	0.405	0.405	0.405	0.405	0.405	24
2023-01-18	0.415	0.415	0.415	0.415	0.415	0
2023-01-17	0.410	0.415	0.410	0.415	0.415	2,883
2023-01-16	0.415	0.415	0.415	0.415	0.415	0
2023-01-13	0.415	0.415	0.415	0.415	0.415	0
2023-01-12	0.415	0.415	0.415	0.415	0.415	0
2023-01-11	0.415	0.415	0.415	0.415	0.415	24

← NewerPage 16 of 22 · 1,265 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.