Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Australian Agricultural Company Limited (AAC.AX)

1.4200
-0.0050
(-0.35%)
At close: 4:10:08 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.45001.45501.42001.42001.4200136,464
Apr 23, 20251.43251.44501.41501.42501.425078,567
Apr 22, 20251.40501.45001.40001.40001.400070,124
Apr 17, 20251.44501.44501.37001.40001.400083,260
Apr 16, 20251.39501.44001.37001.44001.440095,520
Apr 15, 20251.45001.45001.36501.36501.3650195,221
Apr 14, 20251.45001.45001.40001.41501.415084,142
Apr 11, 20251.45001.45001.39001.40001.4000175,473
Apr 10, 20251.46001.46001.39501.44501.4450204,959
Apr 9, 20251.39501.41001.34001.39001.3900216,396
Apr 8, 20251.41001.41001.38001.40501.405073,621
Apr 7, 20251.38001.40001.35501.39001.3900284,836
Apr 4, 20251.44501.44501.37001.40001.4000157,021
Apr 3, 20251.37001.46001.36001.44501.4450545,259
Apr 2, 20251.44501.44501.41501.41501.415073,785
Apr 1, 20251.46001.46001.42501.42501.4250122,353
Mar 31, 20251.48001.48501.44501.45001.450083,550
Mar 28, 20251.48001.48501.45001.48501.485068,675
Mar 27, 20251.48001.48501.45501.47501.47508,704
Mar 26, 20251.49501.49751.47001.47001.470025,104
Mar 25, 20251.46001.50001.46001.50001.5000137,457
Mar 24, 20251.48001.49501.46501.46501.4650187,695
Mar 21, 20251.50001.51501.48001.48001.4800298,861
Mar 20, 20251.53001.53001.49501.50001.500056,899
Mar 19, 20251.53001.54001.50001.52501.525059,732
Mar 18, 20251.51501.54751.51501.52001.520085,978
Mar 17, 20251.54501.56001.51501.51501.5150106,858
Mar 14, 20251.56001.56001.51001.54501.5450157,681
Mar 13, 20251.53501.57501.52001.57001.5700359,378
Mar 12, 20251.53001.54001.50501.53501.5350101,396
Mar 11, 20251.49001.53001.49001.53001.5300148,464
Mar 10, 20251.52501.52501.49501.50001.500037,158
Mar 7, 20251.50501.52001.48001.52001.5200172,559
Mar 6, 20251.51001.52001.48001.48001.4800116,706
Mar 5, 20251.51001.52001.48001.50501.5050106,896
Mar 4, 20251.50501.52001.49751.52001.5200163,177
Mar 3, 20251.52001.52001.48001.50501.5050181,522
Feb 28, 20251.51001.53001.50001.51001.5100114,344
Feb 27, 20251.49001.52001.49001.51501.5150185,988
Feb 26, 20251.42501.51001.42501.50001.5000351,342
Feb 25, 20251.45001.49001.44501.48001.4800476,112
Feb 24, 20251.39501.45001.39501.45001.4500394,800
Feb 21, 20251.40001.41001.38001.38001.3800121,282
Feb 20, 20251.40001.41001.38501.40001.400072,246
Feb 19, 20251.40001.41001.39001.40001.400079,408
Feb 18, 20251.40001.42001.37001.42001.4200133,693
Feb 17, 20251.42001.42001.39001.40001.400055,703
Feb 14, 20251.42001.42001.38501.41001.4100147,358
Feb 13, 20251.39501.41501.39501.40001.400062,804
Feb 12, 20251.40001.42001.38501.42001.420070,265
Feb 11, 20251.40501.41001.39001.40001.4000109,160
Feb 10, 20251.39501.42001.39501.42001.4200124,655
Feb 7, 20251.41001.41001.38501.41001.410097,623
Feb 6, 20251.40001.40501.37501.40501.4050169,367
Feb 5, 20251.38001.39501.37501.39001.390073,501
Feb 4, 20251.40001.40001.37501.38001.380081,393
Feb 3, 20251.40001.40501.37501.37501.3750191,859
Jan 31, 20251.39501.41001.38501.41001.4100119,594
Jan 30, 20251.40001.41001.38501.41001.410093,800
Jan 29, 20251.42501.42501.37501.37501.375082,901
Jan 28, 20251.39001.43001.39001.43001.4300107,177
Jan 24, 20251.40001.42001.38001.40501.4050431,442
Jan 23, 20251.38001.40501.37001.40501.4050170,147
Jan 22, 20251.35501.38251.35501.38001.3800121,995
Jan 21, 20251.34001.37001.34001.37001.370026,021
Jan 20, 20251.35001.36501.34251.36001.360099,376
Jan 17, 20251.34001.37001.33501.35501.3550221,693
Jan 16, 20251.35001.36001.33501.35001.3500244,458
Jan 15, 20251.36001.36501.34001.36001.3600144,326
Jan 14, 20251.36001.36001.34001.36001.3600314,338
Jan 13, 20251.36001.36001.33001.36001.3600334,533
Jan 10, 20251.36001.37001.34001.37001.3700224,247
Jan 9, 20251.37001.39001.36001.36501.3650102,096
Jan 8, 20251.37001.38001.36501.38001.3800169,549
Jan 7, 20251.40001.40001.36001.37501.3750174,391
Jan 6, 20251.38001.40001.37501.39001.3900116,012
Jan 3, 20251.40001.40001.39001.40001.4000143,313
Jan 2, 20251.40001.40251.39501.40001.400071,671
Dec 31, 20241.41001.41001.37501.40001.4000228,294
Dec 30, 20241.40501.40501.38001.40501.4050325,820
Dec 27, 20241.40501.40501.39001.40501.405046,087
Dec 24, 20241.41001.41001.39751.40501.4050112,163
Dec 23, 20241.41001.41001.38001.40001.400066,263
Dec 20, 20241.40001.41001.38751.41001.410058,991
Dec 19, 20241.36001.40501.36001.40001.4000105,901
Dec 18, 20241.38001.39501.37001.39501.395071,684
Dec 17, 20241.37501.38501.36501.38001.3800129,554
Dec 16, 20241.36001.38001.36001.37001.3700124,091
Dec 13, 20241.39001.39501.37001.38501.3850133,871
Dec 12, 20241.39001.39001.37001.37001.370012,146
Dec 11, 20241.36001.39001.36001.39001.3900105,064
Dec 10, 20241.38001.39001.36001.39001.3900159,294
Dec 9, 20241.38001.39001.37501.38001.380024,982
Dec 6, 20241.40001.40001.37001.38001.380043,810
Dec 5, 20241.38001.39001.37001.39001.390080,066
Dec 4, 20241.38001.40001.37001.39001.3900291,213
Dec 3, 20241.39001.39501.36501.38001.3800195,008
Dec 2, 20241.35501.39001.35501.39001.3900445,688
Nov 29, 20241.35001.38001.35001.37001.3700194,370
Nov 28, 20241.36001.37501.35001.35001.350061,861
Nov 27, 20241.36501.38001.36001.36501.365061,222
Nov 26, 20241.36001.38001.36001.37001.3700264,834
Nov 25, 20241.38001.39501.35001.37001.3700147,756
Nov 22, 20241.39501.41001.36501.38001.3800209,596
Nov 21, 20241.39001.41001.38001.40001.4000424,714
Nov 20, 20241.36751.39001.36501.39001.3900161,269
Nov 19, 20241.36001.38501.36001.38001.3800112,026
Nov 18, 20241.41001.41001.35001.35001.350044,185
Nov 15, 20241.38001.40501.37001.38001.3800123,407
Nov 14, 20241.37501.39001.37501.38001.380068,966
Nov 13, 20241.39001.39501.37001.38001.3800138,586
Nov 12, 20241.40001.40001.35001.38001.3800145,886
Nov 11, 20241.38501.40501.37001.37501.3750104,698
Nov 8, 20241.39001.40001.38001.38001.380055,601
Nov 7, 20241.40001.40501.38001.38001.380063,046
Nov 6, 20241.39001.40501.38001.40501.4050101,307
Nov 5, 20241.39501.41001.38501.40001.4000107,013
Nov 4, 20241.39001.40001.38001.39001.3900252,829
Nov 1, 20241.40001.40001.38001.38001.3800123,297
Oct 31, 20241.42501.43001.40001.40501.405093,727
Oct 30, 20241.43001.43001.41001.41001.410069,254
Oct 29, 20241.40001.42501.40001.41001.4100184,759
Oct 28, 20241.43001.43001.40001.40001.400089,632
Oct 25, 20241.42001.46001.40001.41501.4150339,766
Oct 24, 20241.41501.43001.40001.43001.4300148,783
Oct 23, 20241.40001.40501.39251.40001.400084,764
Oct 22, 20241.40001.41001.40001.40001.400062,262
Oct 21, 20241.40001.41501.39001.40501.4050196,168
Oct 18, 20241.40501.41001.39001.41001.410073,216
Oct 17, 20241.39751.41001.38501.40001.4000186,346
Oct 16, 20241.39501.40501.39001.40501.405072,443
Oct 15, 20241.40001.41001.39001.39501.395063,192
Oct 14, 20241.41501.41501.39001.39001.390023,604
Oct 11, 20241.40501.42001.39001.42001.4200175,376
Oct 10, 20241.39001.42501.39001.40001.4000117,987
Oct 9, 20241.40001.41501.39001.39001.390093,754
Oct 8, 20241.39001.42001.38501.41001.4100194,943
Oct 7, 20241.39001.43001.37501.40001.4000428,530
Oct 4, 20241.41501.41501.37501.40001.4000171,684
Oct 3, 20241.43001.43501.39501.40501.4050114,656
Oct 2, 20241.42501.45001.41501.43001.430095,524
Oct 1, 20241.43501.45501.40001.42001.4200158,855
Sep 30, 20241.44001.46501.42501.45001.4500192,643
Sep 27, 20241.42501.46001.41001.44001.4400158,645
Sep 26, 20241.41001.47001.40001.47001.4700210,283
Sep 25, 20241.40001.41501.39501.41001.410077,806
Sep 24, 20241.41501.41501.37501.40001.4000125,766
Sep 23, 20241.39501.40501.36501.40501.4050136,913
Sep 20, 20241.41501.42001.39001.39501.3950341,377
Sep 19, 20241.40501.41501.39501.41501.4150130,248
Sep 18, 20241.39501.41001.39501.40001.4000155,926
Sep 17, 20241.41501.42001.39001.39001.3900120,688
Sep 16, 20241.40001.43501.40001.40001.4000242,985
Sep 13, 20241.39001.42001.37001.42001.4200713,334
Sep 12, 20241.41001.43001.40001.40001.4000135,031
Sep 11, 20241.42001.43501.40001.41001.4100159,822
Sep 10, 20241.39001.43501.38001.42501.4250272,637
Sep 9, 20241.40501.41001.37001.39001.3900456,331
Sep 6, 20241.40001.41001.38501.40001.4000273,178
Sep 5, 20241.37501.41001.37501.39501.3950145,950
Sep 4, 20241.38501.39501.36001.39501.3950309,646
Sep 3, 20241.39501.41001.36501.38501.3850205,166
Sep 2, 20241.38001.41001.37501.40001.4000217,438
Aug 30, 20241.35001.40001.34001.40001.400010,161,610
Aug 29, 20241.34001.36001.34001.35001.3500325,564
Aug 28, 20241.34501.37001.34501.36001.3600314,818
Aug 27, 20241.35001.37501.35001.37501.3750258,287
Aug 26, 20241.38001.38001.34501.36001.3600319,121
Aug 23, 20241.35001.37501.35001.36501.3650411,596
Aug 22, 20241.34001.37001.34001.35001.3500298,994
Aug 21, 20241.36001.36001.33001.35001.3500300,888
Aug 20, 20241.35001.36001.34751.35001.3500200,703
Aug 19, 20241.33501.37001.33501.35001.3500212,329
Aug 16, 20241.34501.36001.33001.35001.3500831,725
Aug 15, 20241.36001.36001.34251.35501.3550309,147
Aug 14, 20241.36001.38001.34501.36001.3600319,016
Aug 13, 20241.38501.38501.33501.37001.3700431,880
Aug 12, 20241.42001.42001.35501.38501.3850172,038
Aug 9, 20241.41001.41001.39001.41001.410072,502
Aug 8, 20241.41001.41001.39001.41001.410077,035
Aug 7, 20241.42501.42501.40001.40001.400046,685
Aug 6, 20241.37501.43001.37501.42001.4200228,921
Aug 5, 20241.39501.39751.36501.36501.365074,217
Aug 2, 20241.41001.41501.38501.40501.405069,187
Aug 1, 20241.40001.41501.38001.41501.4150125,042
Jul 31, 20241.41001.41001.38501.40001.4000127,155
Jul 30, 20241.36001.42001.36001.41501.4150185,578
Jul 29, 20241.38001.40001.35501.35501.3550213,090
Jul 26, 20241.40001.40001.35501.38001.3800262,424
Jul 25, 20241.36501.38001.35501.36001.360094,985
Jul 24, 20241.38001.40001.36001.38001.3800149,767
Jul 23, 20241.36001.41001.36001.39501.3950131,031
Jul 22, 20241.42001.42001.35001.35001.3500158,944
Jul 19, 20241.45001.45001.38501.38501.3850106,680
Jul 18, 20241.43001.45001.42501.43001.430059,649
Jul 17, 20241.41501.44501.40001.43001.4300251,628
Jul 16, 20241.41001.42501.40001.40001.4000103,773
Jul 15, 20241.39001.43251.39001.41001.4100312,454
Jul 12, 20241.41501.41501.38001.38501.3850132,404
Jul 11, 20241.41001.43001.39001.40001.4000126,172
Jul 10, 20241.41501.43001.38501.40501.4050287,859
Jul 9, 20241.42001.44501.41001.41001.4100263,041
Jul 8, 20241.45001.46001.42001.46001.4600434,764
Jul 5, 20241.48001.48001.44501.44501.445034,850
Jul 4, 20241.46501.49001.45001.49001.4900115,666
Jul 3, 20241.44001.49001.44001.49001.4900213,004
Jul 2, 20241.43001.47001.43001.44501.445072,657
Jul 1, 20241.47001.49001.45001.47001.4700111,640
Jun 28, 20241.40001.46501.40001.45501.4550660,383
Jun 27, 20241.43501.45501.39501.40001.4000302,649
Jun 26, 20241.44001.46501.42001.44001.4400237,729
Jun 25, 20241.42501.47001.42001.42001.4200143,818
Jun 24, 20241.37501.44501.37501.43501.4350222,626
Jun 21, 20241.40501.41001.37501.38001.3800141,614
Jun 20, 20241.36501.40001.34501.40001.4000497,443
Jun 19, 20241.34501.36501.33001.36501.3650198,152
Jun 18, 20241.41001.43001.33501.35501.3550412,165
Jun 17, 20241.43001.43001.40251.41001.410097,573
Jun 14, 20241.43501.44501.41501.42501.4250148,981
Jun 13, 20241.43501.44501.42001.43501.435041,028
Jun 12, 20241.45001.45501.42001.43501.435056,105
Jun 11, 20241.47501.49001.44501.45001.4500109,684
Jun 7, 20241.50001.50001.43501.46001.460087,211
Jun 6, 20241.52001.52001.48001.51001.510067,591
Jun 5, 20241.52001.52501.49501.52001.5200176,975
Jun 4, 20241.52001.52001.47501.52001.5200265,098
Jun 3, 20241.54001.54001.50001.50501.5050205,327
May 31, 20241.47001.54001.46001.52001.5200807,600
May 30, 20241.43001.48001.43001.45001.4500490,452
May 29, 20241.40501.42001.40001.41001.4100101,572
May 28, 20241.42001.42001.39001.40001.400057,899
May 27, 20241.39001.42001.39001.39001.3900156,764
May 24, 20241.41001.41001.38501.40001.4000123,521
May 23, 20241.41501.42001.38001.39001.390079,767
May 22, 20241.44001.44001.39001.39001.390064,468
May 21, 20241.41001.43501.40751.42001.4200102,837
May 20, 20241.42001.44001.41001.43001.4300242,853
May 17, 20241.40001.42001.39001.42001.4200149,895
May 16, 20241.39001.40001.37001.40001.4000232,563
May 15, 20241.36501.40001.36501.39001.3900100,788
May 14, 20241.38501.41251.38501.41001.4100295,536
May 13, 20241.36001.40501.35501.40501.4050267,382
May 10, 20241.36501.36501.35001.36001.3600194,753
May 9, 20241.36001.37001.35001.36501.3650105,777
May 8, 20241.36001.36501.35001.35501.355039,305
May 7, 20241.37001.37001.34501.36501.3650105,398
May 6, 20241.36501.37001.35001.35001.350066,756
May 3, 20241.39001.39001.35001.35501.355079,404
May 2, 20241.35501.39501.34001.39501.3950185,635
May 1, 20241.37501.37501.34501.34501.345074,449
Apr 30, 20241.36001.37501.36001.37001.370071,026
Apr 29, 20241.38501.40001.35001.37001.370090,926
Apr 26, 20241.41001.41001.36001.37501.3750105,646
Apr 24, 20241.39001.39001.36501.36501.3650136,788