Academies Australasia Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.350	0.350	0.350	0.350	0.350	100,001
2022-10-12	0.340	0.350	0.340	0.350	0.350	200,500
2022-10-11	0.340	0.340	0.340	0.340	0.340	10,000
2022-10-10	0.320	0.320	0.320	0.320	0.320	2,115
2022-10-07	0.315	0.315	0.315	0.315	0.315	0
2022-10-06	0.315	0.315	0.315	0.315	0.315	0
2022-10-05	0.315	0.315	0.315	0.315	0.315	10,000
2022-10-04	0.300	0.300	0.300	0.300	0.300	0
2022-10-03	0.330	0.330	0.300	0.300	0.300	5,174
2022-09-30	0.325	0.325	0.325	0.325	0.325	433
2022-09-29	0.335	0.335	0.335	0.335	0.335	0
2022-09-28	0.335	0.335	0.335	0.335	0.335	21,495
2022-09-27	0.340	0.340	0.340	0.340	0.340	0
2022-09-26	0.340	0.340	0.340	0.340	0.340	698
2022-09-23	0.350	0.350	0.340	0.340	0.340	128,914
2022-09-21	0.345	0.350	0.345	0.350	0.350	89,966
2022-09-20	0.375	0.380	0.355	0.370	0.370	181,475
2022-09-19	0.345	0.370	0.345	0.370	0.370	699,677
2022-09-16	0.320	0.345	0.310	0.345	0.345	125,030
2022-09-15	0.325	0.335	0.325	0.335	0.335	12,962
2022-09-14	0.310	0.320	0.310	0.320	0.320	100,401
2022-09-13	0.310	0.310	0.310	0.310	0.310	200,000
2022-09-12	0.285	0.310	0.285	0.310	0.310	623,436
2022-09-09	0.288	0.288	0.285	0.285	0.285	12,001
2022-09-08	0.290	0.290	0.290	0.290	0.290	0
2022-09-07	0.290	0.290	0.290	0.290	0.290	0
2022-09-06	0.290	0.290	0.290	0.290	0.290	14,000
2022-09-05	0.285	0.285	0.285	0.285	0.285	21,799
2022-09-02	0.285	0.285	0.285	0.285	0.285	11,022
2022-09-01	0.290	0.290	0.285	0.285	0.285	42,182
2022-08-31	0.290	0.290	0.290	0.290	0.290	41,865
2022-08-30	0.300	0.300	0.300	0.300	0.300	0
2022-08-29	0.300	0.300	0.300	0.300	0.300	7,000
2022-08-26	0.300	0.300	0.300	0.300	0.300	125,776
2022-08-25	0.290	0.290	0.290	0.290	0.290	0
2022-08-24	0.290	0.290	0.290	0.290	0.290	0
2022-08-23	0.290	0.290	0.290	0.290	0.290	0
2022-08-22	0.295	0.300	0.290	0.290	0.290	26,356
2022-08-19	0.295	0.295	0.295	0.295	0.295	753
2022-08-18	0.300	0.300	0.290	0.290	0.290	22,000
2022-08-17	0.295	0.295	0.295	0.295	0.295	0
2022-08-16	0.320	0.320	0.295	0.295	0.295	345,345
2022-08-15	0.325	0.325	0.325	0.325	0.325	5,000
2022-08-12	0.350	0.350	0.310	0.310	0.310	67,843
2022-08-11	0.350	0.350	0.350	0.350	0.350	30,000
2022-08-10	0.340	0.340	0.340	0.340	0.340	0
2022-08-09	0.340	0.340	0.340	0.340	0.340	19,610
2022-08-08	0.325	0.340	0.325	0.340	0.340	150,710
2022-08-05	0.330	0.330	0.330	0.330	0.330	0
2022-08-04	0.330	0.330	0.330	0.330	0.330	0
2022-08-03	0.330	0.330	0.330	0.330	0.330	20,286
2022-08-02	0.330	0.330	0.330	0.330	0.330	12,947
2022-08-01	0.340	0.340	0.335	0.335	0.335	101,324
2022-07-29	0.320	0.335	0.320	0.335	0.335	205,754
2022-07-28	0.300	0.325	0.300	0.320	0.320	94,748
2022-07-27	0.285	0.285	0.285	0.285	0.285	0
2022-07-26	0.285	0.285	0.285	0.285	0.285	0
2022-07-25	0.285	0.285	0.285	0.285	0.285	20,193
2022-07-22	0.280	0.280	0.280	0.280	0.280	14,256
2022-07-21	0.285	0.285	0.285	0.285	0.285	19,360

← NewerPage 18 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.