Australian Agricultural Company Limited (ASX:AAC)
Australia · Delayed Price · Currency is AUD 1.412
-0.008 (-0.56%)
Dec 4, 2025, 3:47 PM AEST
ASX:AAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -3.68% | 144,204 |
| Nov 20, 2025 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 3.82% | 735,711 |
| Nov 19, 2025 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 105,051 |
| Nov 18, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -3.42% | 110,543 |
| Nov 17, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 5.04% | 222,661 |
| Nov 14, 2025 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 0.72% | 103,449 |
| Nov 13, 2025 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -1.08% | 141,475 |
| Nov 12, 2025 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 0.36% | 233,485 |
| Nov 11, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -1.77% | 86,085 |
| Nov 10, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 62,562 |
| Nov 7, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.06% | 215,127 |
| Nov 6, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 62,188 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.74% | 96,598 |
| Nov 4, 2025 | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 30,479 |
| Nov 3, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 49,930 |
| Oct 31, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 153,589 |
| Oct 30, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.77% | 26,322 |
| Oct 29, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.35% | 73,226 |
| Oct 28, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.41% | 59,645 |
| Oct 27, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 2.11% | 165,329 |
| Oct 24, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | 0.71% | 75,627 |
| Oct 23, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | -0.35% | 77,732 |
| Oct 22, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 59,200 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 90,178 |
| Oct 20, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 68,594 |
| Oct 17, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 95,250 |
| Oct 16, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 2.49% | 130,803 |
| Oct 15, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.06% | 92,770 |
| Oct 14, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.71% | 78,689 |
| Oct 13, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 118,425 |
| Oct 10, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | 70,589 |
| Oct 9, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.72% | 157,135 |
| Oct 8, 2025 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | - | 154,228 |
| Oct 7, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 63,585 |
| Oct 6, 2025 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -0.34% | 60,635 |
| Oct 3, 2025 | 1.46 | 1.50 | 1.44 | 1.45 | 1.45 | 0.69% | 129,326 |
| Oct 2, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -1.03% | 94,680 |
| Oct 1, 2025 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -1.02% | 90,578 |
| Sep 30, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.01% | 78,756 |
| Sep 29, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -0.34% | 156,729 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 82,606 |
| Sep 25, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.30% | 101,703 |