Australian Agricultural Company Limited (ASX:AAC)
Australia · Delayed Price · Currency is AUD 1.305
+0.015 (1.16%)
Oct 7, 2026, 4:10 PM AEST
ASX:AAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 1.16% | 32,007 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 15,131 |
| Oct 5, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 20,948 |
| Oct 2, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 56,052 |
| Oct 1, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | 58,339 |
| Sep 30, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.15% | 657,147 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 40,104 |
| Sep 28, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | - | 175,751 |
| Sep 25, 2026 | 1.30 | 1.31 | 1.27 | 1.29 | 1.29 | - | 172,388 |
| Sep 24, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 12,683 |
| Sep 23, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 48,608 |
| Sep 22, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 35,861 |
| Sep 21, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 175,123 |
| Sep 18, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | -0.38% | 276,284 |
| Sep 17, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 104,949 |
| Sep 16, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -0.38% | 311,847 |
| Sep 15, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 240,680 |
| Sep 14, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.15% | 206,413 |
| Sep 11, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | - | 34,113 |
| Sep 10, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.88% | 230,336 |
| Sep 9, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 44,709 |
| Sep 8, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 59,969 |
| Sep 7, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 33,199 |
| Sep 4, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.37% | 174,469 |
| Sep 3, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.11% | 156,132 |
| Sep 2, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.37% | 178,171 |
| Sep 1, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.88% | 91,338 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 120,781 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.11% | 34,082 |
| Aug 27, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.12% | 89,723 |
| Aug 26, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -1.11% | 32,543 |
| Aug 25, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.88% | 54,253 |
| Aug 24, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.33 | -0.37% | 6,792,363 |
| Aug 21, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.11% | 116,673 |
| Aug 20, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 40,116 |
| Aug 19, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 1.12% | 101,371 |
| Aug 18, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 13,364 |
| Aug 17, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -1.11% | 15,469 |
| Aug 14, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 1.12% | 27,001 |
| Aug 13, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.37% | 44,894 |
| Aug 12, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.47% | 106,516 |
| Aug 11, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | - | 77,812 |
| Aug 10, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 242,316 |
| Aug 7, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 58,452 |
| Aug 6, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 5,869 |
| Aug 5, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 22,497 |
| Aug 4, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.86% | 44,766 |
| Aug 3, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -1.10% | 20,550 |
| Jul 31, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 14,351 |
| Jul 30, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 38,765 |