Academies Australasia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.410	0.415	0.410	0.415	0.415	12,195
2023-01-09	0.410	0.410	0.410	0.410	0.410	0
2023-01-06	0.410	0.410	0.410	0.410	0.410	12,500
2023-01-05	0.400	0.400	0.400	0.400	0.400	0
2023-01-04	0.410	0.410	0.400	0.400	0.400	27,513
2023-01-03	0.400	0.400	0.400	0.400	0.400	0
2022-12-30	0.390	0.400	0.390	0.400	0.400	41,297
2022-12-29	0.400	0.400	0.400	0.400	0.400	0
2022-12-28	0.400	0.400	0.400	0.400	0.400	7,312
2022-12-23	0.385	0.385	0.385	0.385	0.385	0
2022-12-22	0.385	0.385	0.385	0.385	0.385	657,818
2022-12-21	0.385	0.385	0.385	0.385	0.385	112
2022-12-20	0.385	0.385	0.385	0.385	0.385	9,617
2022-12-19	0.385	0.385	0.385	0.385	0.385	0
2022-12-16	0.385	0.385	0.385	0.385	0.385	0
2022-12-15	0.385	0.385	0.385	0.385	0.385	0
2022-12-14	0.385	0.385	0.385	0.385	0.385	0
2022-12-13	0.385	0.385	0.385	0.385	0.385	6,494
2022-12-12	0.410	0.410	0.410	0.410	0.410	4,000
2022-12-09	0.380	0.380	0.380	0.380	0.380	0
2022-12-08	0.380	0.380	0.380	0.380	0.380	0
2022-12-07	0.380	0.380	0.380	0.380	0.380	0
2022-12-06	0.380	0.380	0.380	0.380	0.380	0
2022-12-05	0.400	0.400	0.380	0.380	0.380	138,228
2022-12-02	0.395	0.395	0.395	0.395	0.395	0
2022-12-01	0.400	0.400	0.390	0.395	0.395	752,933
2022-11-30	0.410	0.410	0.400	0.400	0.400	143,284
2022-11-29	0.400	0.400	0.400	0.400	0.400	13,000
2022-11-28	0.400	0.400	0.400	0.400	0.400	2,820
2022-11-25	0.400	0.400	0.400	0.400	0.400	314
2022-11-24	0.400	0.400	0.400	0.400	0.400	1,800
2022-11-23	0.400	0.400	0.400	0.400	0.400	0
2022-11-22	0.400	0.400	0.400	0.400	0.400	0
2022-11-21	0.425	0.425	0.400	0.400	0.400	3,735
2022-11-18	0.420	0.420	0.420	0.420	0.420	0
2022-11-17	0.420	0.420	0.420	0.420	0.420	0
2022-11-16	0.425	0.425	0.420	0.420	0.420	22,506
2022-11-15	0.430	0.440	0.430	0.440	0.440	12,000
2022-11-14	0.405	0.410	0.405	0.410	0.410	4,500
2022-11-11	0.380	0.390	0.380	0.390	0.390	361,740
2022-11-10	0.385	0.385	0.385	0.385	0.385	0
2022-11-09	0.385	0.385	0.385	0.385	0.385	0
2022-11-08	0.390	0.390	0.385	0.385	0.385	19,640
2022-11-07	0.390	0.390	0.385	0.385	0.385	30,837
2022-11-04	0.395	0.395	0.390	0.390	0.390	8,250
2022-11-03	0.410	0.410	0.410	0.410	0.410	2,350
2022-11-02	0.400	0.400	0.400	0.400	0.400	6,441
2022-11-01	0.435	0.435	0.435	0.435	0.435	0
2022-10-31	0.450	0.455	0.435	0.435	0.435	12,846
2022-10-28	0.440	0.455	0.400	0.420	0.420	290,698
2022-10-27	0.440	0.440	0.440	0.440	0.440	106,757
2022-10-26	0.430	0.430	0.430	0.430	0.430	6,000
2022-10-25	0.440	0.445	0.430	0.438	0.438	219,069
2022-10-24	0.410	0.440	0.410	0.430	0.430	228,074
2022-10-21	0.375	0.400	0.370	0.400	0.400	320,970
2022-10-20	0.370	0.370	0.370	0.370	0.370	42,600
2022-10-19	0.370	0.370	0.370	0.370	0.370	30,669
2022-10-18	0.365	0.365	0.365	0.365	0.365	103,000
2022-10-17	0.355	0.355	0.350	0.350	0.350	33,618
2022-10-14	0.350	0.350	0.350	0.350	0.350	75,000

← NewerPage 17 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.