Australian Agricultural Company Limited (ASX:AAC)
Australia · Delayed Price · Currency is AUD 1.320
+0.010 (0.76%)
Apr 7, 2026, 4:10 PM AEST
ASX:AAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 37,436 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 39,315 |
| Apr 1, 2026 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -0.74% | 90,608 |
| Mar 31, 2026 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 3.45% | 134,130 |
| Mar 30, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 324,540 |
| Mar 27, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -0.38% | 77,772 |
| Mar 26, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 42,935 |
| Mar 25, 2026 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | 0.38% | 61,926 |
| Mar 24, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 132,643 |
| Mar 23, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 0.39% | 117,715 |
| Mar 20, 2026 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 197,568 |
| Mar 19, 2026 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.15% | 153,342 |
| Mar 18, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 109,008 |
| Mar 17, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.38% | 89,710 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 91,926 |
| Mar 13, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 118,715 |
| Mar 12, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 397,320 |
| Mar 11, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.38% | 171,342 |
| Mar 10, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 2.72% | 216,457 |
| Mar 9, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -3.02% | 710,900 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.38% | 140,409 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | - | 311,626 |
| Mar 4, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.38% | 65,512 |
| Mar 3, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -1.49% | 90,065 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.82% | 79,802 |
| Feb 27, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 82,785 |
| Feb 26, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 85,849 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.37% | 46,501 |
| Feb 24, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.38% | 47,046 |
| Feb 23, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.37% | 63,175 |
| Feb 20, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 52,186 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -1.11% | 245,721 |
| Feb 18, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 21,455 |
| Feb 17, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 59,157 |
| Feb 16, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 69,675 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.12% | 46,105 |
| Feb 12, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -0.74% | 86,615 |
| Feb 11, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.51% | 99,174 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 70,532 |
| Feb 9, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | - | 56,008 |
| Feb 6, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 243,716 |
| Feb 5, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.37% | 115,039 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.48% | 283,101 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.37% | 39,252 |
| Feb 2, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 168,747 |
| Jan 30, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 205,274 |
| Jan 29, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 108,321 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.53% | 130,786 |
| Jan 27, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.47% | 163,451 |
| Jan 23, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 224,094 |