Australian Agricultural Company Limited (ASX:AAC)
Australia · Delayed Price · Currency is AUD 1.400
+0.015 (1.08%)
Aug 6, 2025, 3:39 PM AEST
ASX:AAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 158,636 |
| 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 |
| Jun 26, 2025 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 195,824 |
| Jun 25, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | - | 204,578 |
| Jun 24, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 185,323 |
| Jun 23, 2025 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | - | 827,165 |
| Jun 20, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 5,862,276 |
| Jun 19, 2025 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | - | 328,460 |
| Jun 18, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | - | 461,251 |
| Jun 17, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 433,505 |
| Jun 16, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 233,798 |
| Jun 13, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 225,267 |
| Jun 12, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 285,239 |
| Jun 11, 2025 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 381,995 |
| Jun 10, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | - | 150,056 |
| Jun 6, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 199,482 |
| Jun 5, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | - | 188,373 |
| Jun 4, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 910,184 |
| Jun 3, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | - | 236,729 |
| Jun 2, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 363,917 |
| May 30, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | - | 229,079 |
| May 29, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 559,282 |
| May 28, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 344,572 |
| May 27, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -3.50% | 447,512 |