Australia markets close in 20 minutes

AGL Energy Limited (AGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
10.330.00 (0.00%)
As of 03:32PM AEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202410.2810.3810.2310.3310.33690,526
28 May 202410.4710.4810.3110.3310.331,121,554
27 May 202410.4710.5110.3710.4810.48892,459
24 May 202410.3510.4910.3110.4910.491,119,301
23 May 202410.4310.5210.3810.4810.482,241,827
22 May 202410.4410.4710.3610.4610.461,558,387
21 May 202410.4310.4810.4010.4110.411,772,076
20 May 202410.3110.5910.2410.4610.462,050,549
17 May 202410.3810.4610.3010.3010.301,843,314
16 May 202410.4710.5310.3210.4710.472,552,312
15 May 202410.1710.4610.1410.3610.363,027,804
14 May 202410.2610.2910.1210.1410.141,455,776
13 May 202410.3110.3210.1810.1910.192,065,811
10 May 202410.3910.4110.2310.2710.272,303,884
09 May 202410.2110.4310.2110.3510.353,562,497
08 May 202410.0510.169.9710.1310.132,493,117
07 May 20249.7910.049.7810.0110.015,591,842
06 May 20249.329.389.299.329.321,088,019
03 May 20249.349.359.279.339.33989,014
02 May 20249.459.489.279.279.271,469,335
01 May 20249.449.519.429.459.451,632,584
30 Apr 20249.529.539.309.469.462,198,518
29 Apr 20249.379.559.379.529.523,684,036
26 Apr 20249.379.409.289.379.372,302,429
24 Apr 20249.399.459.319.369.362,226,459
23 Apr 20249.279.509.239.399.392,893,264
22 Apr 20249.259.369.239.309.301,558,434
19 Apr 20249.229.289.089.209.202,466,604
18 Apr 20249.159.309.139.309.303,042,153
17 Apr 20248.739.218.729.199.195,967,771
16 Apr 20248.928.928.608.648.642,410,235
15 Apr 20248.938.988.888.938.931,856,381
12 Apr 20248.959.118.909.019.011,968,484
11 Apr 20248.909.028.839.009.002,278,545
10 Apr 20248.889.028.859.009.003,021,707
09 Apr 20248.728.858.668.858.853,829,070
08 Apr 20248.598.638.508.628.621,523,410
05 Apr 20248.538.608.518.568.561,291,016
04 Apr 20248.518.608.458.598.591,351,030
03 Apr 20248.488.568.468.498.492,269,673
02 Apr 20248.348.498.338.498.492,323,766
28 Mar 20248.338.408.268.348.342,156,114
27 Mar 20248.308.328.218.278.271,601,220
26 Mar 20248.388.438.308.318.311,636,637
25 Mar 20248.428.508.388.388.381,528,613
22 Mar 20248.548.588.368.378.374,468,243
21 Mar 20248.798.848.498.498.493,535,246
20 Mar 20248.868.958.748.758.752,254,360
19 Mar 20248.759.038.738.948.944,152,062
18 Mar 20248.618.788.588.788.781,637,029
15 Mar 20248.658.668.548.618.613,391,048
14 Mar 20248.668.708.618.668.661,465,452
13 Mar 20248.738.738.618.638.631,772,387
12 Mar 20248.648.718.598.708.701,382,457
11 Mar 20248.758.768.618.628.621,003,756
08 Mar 20248.538.818.488.768.763,926,776
07 Mar 20248.738.768.558.568.561,468,153
06 Mar 20248.688.758.608.688.682,473,925
05 Mar 20248.598.698.568.698.692,438,678
04 Mar 20248.608.628.488.588.581,855,991
01 Mar 20248.528.668.498.668.661,625,544
29 Feb 20248.578.608.478.508.502,319,136
28 Feb 20248.488.608.468.558.551,965,446
27 Feb 20248.508.558.418.478.471,771,513
26 Feb 20248.388.528.378.518.512,553,993
23 Feb 20248.418.468.298.398.392,572,265
22 Feb 20248.458.508.328.418.414,296,734
21 Feb 20248.328.358.208.348.345,436,842
21 Feb 20240.26 Dividend
20 Feb 20248.688.698.538.568.305,393,660
19 Feb 20248.648.698.488.688.424,628,652
16 Feb 20248.608.678.418.638.374,005,965
15 Feb 20248.718.808.408.408.1410,147,970
14 Feb 20248.638.778.588.658.392,800,114
13 Feb 20248.728.878.568.808.535,137,464
12 Feb 20248.658.748.608.708.443,114,128
09 Feb 20248.628.778.538.568.306,162,715
08 Feb 20249.029.168.738.808.539,661,532
07 Feb 20247.908.157.907.987.743,726,479
06 Feb 20247.898.027.807.847.602,693,703
05 Feb 20248.128.227.957.957.713,350,403
02 Feb 20248.438.508.168.177.925,428,603
01 Feb 20248.708.728.548.548.282,653,244
31 Jan 20248.758.788.658.678.412,879,465
30 Jan 20248.838.928.698.728.461,965,707
29 Jan 20248.728.818.698.788.511,490,766
25 Jan 20248.798.838.738.808.531,595,697
24 Jan 20248.758.828.688.788.511,407,398
23 Jan 20248.588.738.588.728.461,787,446
22 Jan 20248.748.768.578.588.322,160,222
19 Jan 20248.788.868.758.758.482,685,386
18 Jan 20248.808.858.738.748.472,148,222
17 Jan 20248.898.948.808.938.661,625,147
16 Jan 20248.958.988.838.898.621,617,463
15 Jan 20248.969.078.969.078.79624,096
12 Jan 20249.219.238.969.058.783,499,116
11 Jan 20249.399.399.239.258.971,646,831
10 Jan 20249.429.489.329.329.041,799,847
09 Jan 20249.609.619.479.479.181,113,640
08 Jan 20249.639.689.519.519.222,563,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...