Australian Agricultural Company Limited (ASX:AAC)
Australia
· Delayed Price · Currency is AUD 1.490
-0.030 (-1.97%)
Sep 26, 2025, 4:10 PM AEST
ASX:AAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 75,589 |
| Sep 25, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -1.30% | 101,703 |
| Sep 24, 2025 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 2.67% | 147,174 |
| Sep 23, 2025 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -3.85% | 248,125 |
| Sep 22, 2025 | 1.50 | 1.56 | 1.49 | 1.56 | 1.56 | 4.00% | 503,510 |
| Sep 19, 2025 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 2.74% | 547,189 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 90,370 |
| Sep 17, 2025 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 220,566 |
| Sep 16, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 31,404 |
| Sep 15, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 1.38% | 113,877 |
| Sep 12, 2025 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 108,037 |
| Sep 11, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 92,239 |
| Sep 10, 2025 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 274,019 |
| Sep 9, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 252,805 |
| Sep 8, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 65,018 |
| Sep 5, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 192,702 |
| Sep 4, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 185,940 |
| Sep 3, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 814,625 |
| 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 |