Australian Agricultural Company Limited (ASX:AAC)
Australia
· Delayed Price · Currency is AUD 1.325
-0.005 (-0.38%)
At close: Mar 6, 2026
ASX:AAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.38% | 140,409 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | - | 311,626 |
| Mar 4, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | 0.38% | 65,512 |
| Mar 3, 2026 | 1.36 | 1.37 | 1.32 | 1.33 | 1.33 | -1.49% | 90,065 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.82% | 79,802 |
| Feb 27, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 82,785 |
| Feb 26, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 85,849 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.37% | 46,501 |
| Feb 24, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.38% | 47,046 |
| Feb 23, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.37% | 63,175 |
| Feb 20, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 52,186 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -1.11% | 245,721 |
| Feb 18, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 21,455 |
| Feb 17, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 59,157 |
| Feb 16, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 69,675 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.12% | 46,105 |
| Feb 12, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -0.74% | 86,615 |
| Feb 11, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.51% | 99,174 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.38% | 70,532 |
| Feb 9, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | - | 56,008 |
| Feb 6, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 243,716 |
| Feb 5, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.37% | 115,039 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.48% | 283,101 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.37% | 39,252 |
| Feb 2, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 168,747 |
| Jan 30, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 205,274 |
| Jan 29, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 108,321 |
| Jan 28, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.53% | 130,786 |
| Jan 27, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 1.47% | 163,451 |
| Jan 23, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 224,094 |
| Jan 22, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.59% | 224,286 |
| Jan 21, 2026 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -1.10% | 390,735 |
| Jan 20, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.09% | 55,003 |
| Jan 19, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 92,677 |
| Jan 16, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.37% | 97,119 |
| Jan 15, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -1.09% | 211,674 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.36% | 175,536 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.36% | 145,314 |
| Jan 12, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.47% | 289,106 |
| Jan 9, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 2.54% | 48,172 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 68,016 |
| Jan 7, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 113,357 |
| Jan 6, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 122,193 |
| Jan 5, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | -2.07% | 608,921 |
| Jan 2, 2026 | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | 0.35% | 172,964 |
| Dec 31, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 32,142 |
| Dec 30, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.34% | 51,093 |
| Dec 29, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 1.05% | 61,475 |
| Dec 24, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.03% | 18,153 |
| Dec 23, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.69% | 70,739 |
| Dec 22, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 114,258 |
| Dec 19, 2025 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 57,428 |
| Dec 18, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.02% | 187,161 |
| Dec 17, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.34% | 82,185 |
| Dec 16, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 40,590 |
| Dec 15, 2025 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | - | 199,969 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 136,285 |
| Dec 11, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 329,495 |
| Dec 10, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 159,011 |
| Dec 9, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 84,302 |
| Dec 8, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.07% | 127,749 |
| Dec 5, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 109,851 |
| Dec 4, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.06% | 145,451 |
| 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 |