Australian Agricultural Company Limited (ASX:AAC)
Australia · Delayed Price · Currency is AUD 1.330
-0.005 (-0.37%)
Feb 5, 2026, 4:11 PM AEST
ASX:AAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.59% | 224,286 |
| Jan 21, 2026 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -1.10% | 390,735 |
| Jan 20, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.09% | 55,003 |
| Jan 19, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 92,677 |
| Jan 16, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.37% | 97,119 |
| Jan 15, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -1.09% | 211,674 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.36% | 175,536 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.36% | 145,314 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.47% | 289,106 |
| Jan 9, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 2.54% | 48,172 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 68,016 |
| Jan 7, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 113,357 |
| Jan 6, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 122,193 |
| Jan 5, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | -2.07% | 608,921 |
| Jan 2, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 0.35% | 172,964 |
| Dec 31, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 32,142 |
| Dec 30, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.34% | 51,093 |
| Dec 29, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 1.05% | 61,475 |
| Dec 24, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | 18,153 |
| Dec 23, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 70,739 |
| Dec 22, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 114,258 |
| Dec 19, 2025 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 57,428 |
| Dec 18, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.02% | 187,161 |
| Dec 17, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.34% | 82,185 |
| Dec 16, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 40,590 |
| Dec 15, 2025 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | - | 199,969 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 136,285 |
| Dec 11, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 329,495 |
| Dec 10, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 159,011 |
| Dec 9, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 84,302 |
| Dec 8, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.07% | 127,749 |
| Dec 5, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 109,851 |
| Dec 4, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.06% | 145,451 |
| Dec 3, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 64,967 |
| Dec 2, 2025 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -0.35% | 329,598 |
| Dec 1, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -1.04% | 160,746 |
| Nov 28, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -0.69% | 73,332 |
| Nov 27, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 64,297 |
| Nov 26, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 2.44% | 256,721 |
| Nov 25, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 1.06% | 139,009 |
| Nov 24, 2025 | 1.47 | 1.48 | 1.40 | 1.42 | 1.42 | -1.39% | 413,279 |