Australian Agricultural Company Limited (ASX:AAC)
Australia · Delayed Price · Currency is AUD 1.330
-0.020 (-1.48%)
Oct 27, 2026, 4:11 PM AEDT
ASX:AAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 24,296 |
| Oct 26, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | -0.37% | 46,751 |
| Oct 23, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.37% | 99,129 |
| Oct 22, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 4.65% | 33,950 |
| Oct 21, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.37% | 9,306 |
| Oct 20, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 81,990 |
| Oct 19, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.77% | 23,645 |
| Oct 16, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.38% | 79,491 |
| Oct 15, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 61,152 |
| Oct 14, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 13,875 |
| Oct 13, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.38% | 54,923 |
| Oct 12, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 12,027 |
| Oct 9, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.38% | 43,496 |
| Oct 8, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.38% | 50,375 |
| Oct 7, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 1.16% | 34,661 |
| 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 |