Australian Agricultural Company Limited (ASX:AAC)
Australia · Delayed Price · Currency is AUD 1.430
-0.005 (-0.35%)
Sep 4, 2025, 4:10 PM AEST
ASX:AAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | - | 0.35% | 816,740 |
| Sep 3, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 805,669 |
| Sep 2, 2025 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 183,340 |
| Sep 1, 2025 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | 1.42% | 230,242 |
| Aug 29, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 65,301 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 55,668 |
| Aug 27, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 105,695 |
| Aug 26, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 51,090 |
| Aug 25, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | - | 96,920 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | - | 95,319 |
| Aug 21, 2025 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 124,244 |
| Aug 20, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 62,447 |
| Aug 19, 2025 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -1.38% | 71,407 |
| Aug 18, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 147,155 |
| Aug 15, 2025 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 318,015 |
| Aug 14, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 1.40% | 111,711 |
| Aug 13, 2025 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 83,970 |
| Aug 12, 2025 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 66,894 |
| Aug 11, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | - | 151,988 |
| Aug 8, 2025 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 431,336 |
| Aug 7, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 233,194 |
| Aug 6, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 258,855 |
| Aug 5, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 211,916 |
| Aug 4, 2025 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | 2.17% | 107,666 |
| Aug 1, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 58,889 |
| Jul 31, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | 174,531 |
| Jul 30, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 171,065 |
| Jul 29, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 47,749 |
| Jul 28, 2025 | 1.41 | 1.41 | 1.38 | 1.41 | 1.41 | 0.71% | 200,361 |
| Jul 25, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -2.10% | 140,750 |
| Jul 24, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | -1.38% | 320,514 |
| Jul 23, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 157,624 |
| Jul 22, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 43,117 |
| Jul 21, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | - | 50,645 |
| Jul 18, 2025 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | - | 124,793 |
| Jul 17, 2025 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | 0.70% | 386,406 |
| Jul 16, 2025 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 2.90% | 312,805 |
| Jul 15, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 1.47% | 169,762 |
| Jul 14, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 178,492 |
| Jul 11, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 68,017 |
| Jul 10, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 265,807 |
| Jul 9, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 189,837 |
| Jul 8, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 42,313 |
| Jul 7, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 93,531 |
| Jul 4, 2025 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 153,938 |
| Jul 3, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | - | 116,997 |
| Jul 2, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | - | 178,132 |
| Jul 1, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | - | 118,129 |
| Jun 30, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 215,301 |
| Jun 27, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 301,349 |