ASX · AAC · stock
Australian Agricultural Company Limited (AAC) stock price history
Every ASX trading session of Australian Agricultural Company Limited from Aug 9, 2001 to Sep 28, 2026: 6,385 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAC adjusted close, 2001 to 2026
- A$3.25
- All time high, 2008
- A$1.50
- 52 week high, A$1.26 low
- 6,385
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
AAC key facts
- Australian Agricultural Company Limited (AAC) closed at A$1.29 on Sep 28, 2026 on ASX.
- AAC's all time high close is A$3.25, set on Jan 8, 2008; its all time low close is A$0.4495 on Aug 7, 2002.
- AAC's 52 week range is A$1.26 to A$1.50.
- AAC returned -13.4% over the year to Sep 28, 2026 and -10.7% over five years.
- Over ten years AAC returned -22%, -2.4% a year compounded.
- AAC's deepest drawdown was -72.3% from Jan 9, 2008 to Feb 21, 2019.
- DataCedar holds 6,385 daily sessions of AAC history from Aug 9, 2001 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AAC price chart, 2001 to 2026
AAC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.7% |
| 3 months | -1.5% |
| 6 months | -1.9% |
| Year to date | -10.7% |
| 1 year | -13.4% |
| 3 years | -0.8% |
| 5 years | -10.7% |
| 10 years | -21.8% |
| Since Aug 9, 2001 | +89.4% |
| Compound annual growth, 25.1 years | +2.6% |
AAC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.25 on Jan 8, 2008
- All time low close
- A$0.4495 on Aug 7, 2002
- 52 week high
- A$1.50 on Oct 3, 2025
- 52 week low
- A$1.26 on Mar 22, 2026
- Deepest drawdown
- -72.3% from Jan 9, 2008 to Feb 21, 2019, not yet recovered
- Best single session
- +18.8% on Dec 11, 2008
- Worst single session
- -12.3% on Feb 10, 2019
- Volatility, 1 year annualised
- 21.4%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2007, +79%
- Worst calendar year
- 2008, -40%
AAC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Aug 9, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.44 | A$1.46 | A$1.26 | A$1.29 | -10.7% | 28.9M | 188 |
| 2025 | A$1.40 | A$1.58 | A$1.33 | A$1.45 | +3.2% | 48.1M | 253 |
| 2024 | A$1.36 | A$1.55 | A$1.30 | A$1.40 | 0.0% | 53.4M | 254 |
| 2023 | A$1.71 | A$1.90 | A$1.14 | A$1.40 | -20.0% | 79.1M | 252 |
| 2022 | A$1.48 | A$2.40 | A$1.40 | A$1.75 | +18.2% | 190.4M | 251 |
| 2021 | A$1.11 | A$1.81 | A$1.08 | A$1.48 | +34.5% | 105.5M | 254 |
| 2020 | A$1.10 | A$1.33 | A$0.9450 | A$1.10 | 0.0% | 154.1M | 255 |
| 2019 | A$1.11 | A$1.20 | A$0.8800 | A$1.10 | 0.0% | 163M | 253 |
| 2018 | A$1.32 | A$1.45 | A$1.07 | A$1.10 | -15.7% | 299.8M | 253 |
| 2017 | A$1.72 | A$1.98 | A$1.25 | A$1.30 | -23.0% | 353.9M | 252 |
| 2016 | A$1.35 | A$2.13 | A$1.12 | A$1.70 | +26.0% | 419.5M | 253 |
| 2015 | A$1.46 | A$1.69 | A$1.20 | A$1.35 | -9.1% | 352.4M | 255 |
| 2014 | A$1.26 | A$1.61 | A$1.15 | A$1.48 | +18.4% | 125.2M | 253 |
| 2013 | A$1.10 | A$1.33 | A$0.9966 | A$1.25 | +13.6% | 139.8M | 253 |
| 2012 | A$1.22 | A$1.33 | A$0.9590 | A$1.10 | -12.0% | 68.9M | 253 |
| 2011 | A$1.38 | A$1.60 | A$1.17 | A$1.25 | -6.7% | 85.8M | 248 |
| 2010 | A$1.39 | A$1.60 | A$1.15 | A$1.34 | -4.7% | 156.6M | 253 |
| 2009 | A$1.83 | A$1.88 | A$1.09 | A$1.41 | -20.3% | 237.4M | 254 |
| 2008 | A$2.95 | A$3.30 | A$1.11 | A$1.76 | -39.8% | 123.4M | 254 |
| 2007 | A$1.64 | A$3.28 | A$1.62 | A$2.93 | +78.9% | 98.5M | 253 |
| 2006 | A$1.35 | A$1.71 | A$1.29 | A$1.64 | +23.4% | 48M | 252 |
| 2005 | A$1.31 | A$1.63 | A$1.09 | A$1.33 | +1.7% | 73.2M | 252 |
| 2004 | A$0.9462 | A$1.33 | A$0.8608 | A$1.31 | +36.8% | 83.5M | 261 |
| 2003 | A$0.6848 | A$1.03 | A$0.6259 | A$0.9544 | +39.4% | 75.4M | 261 |
| 2002 | A$0.6539 | A$0.7069 | A$0.4427 | A$0.6848 | +4.7% | 57.8M | 261 |
| 2001 | A$0.6811 | A$0.7083 | A$0.4904 | A$0.6539 | n/a | 76.3M | 104 |
AAC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.29 | -3.0% |
| August 2026 | A$1.33 | -2.2% |
| July 2026 | A$1.36 | +2.3% |
| June 2026 | A$1.33 | +2.3% |
| May 2026 | A$1.30 | -0.4% |
| April 2026 | A$1.30 | -2.6% |
| March 2026 | A$1.34 | -2.2% |
| February 2026 | A$1.37 | +0.7% |
| January 2026 | A$1.36 | -5.9% |
| December 2025 | A$1.45 | +1.4% |
| November 2025 | A$1.42 | -0.3% |
| October 2025 | A$1.43 | -2.7% |
About the AAC data
Daily bars. 6,385 sessions from Aug 9, 2001 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AAC share price history
