AGL Energy Limited (AGL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:29AM AEST. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Sept 2024 | 11.50 | 11.55 | 11.46 | 11.52 | 11.52 | 265,943 |
| 17 Sept 2024 | 11.43 | 11.52 | 11.39 | 11.45 | 11.45 | 2,171,814 |
| 16 Sept 2024 | 11.64 | 11.70 | 11.37 | 11.39 | 11.39 | 1,747,376 |
| 13 Sept 2024 | 11.78 | 11.80 | 11.55 | 11.58 | 11.58 | 2,658,250 |
| 12 Sept 2024 | 11.68 | 11.79 | 11.62 | 11.74 | 11.74 | 2,130,716 |
| 11 Sept 2024 | 11.60 | 11.68 | 11.54 | 11.59 | 11.59 | 2,937,658 |
| 10 Sept 2024 | 11.54 | 11.69 | 11.50 | 11.59 | 11.59 | 2,458,068 |
| 09 Sept 2024 | 11.48 | 11.53 | 11.35 | 11.47 | 11.47 | 2,411,236 |
| 06 Sept 2024 | 11.50 | 11.69 | 11.48 | 11.53 | 11.53 | 2,980,768 |
| 05 Sept 2024 | 11.56 | 11.57 | 11.43 | 11.56 | 11.56 | 3,739,097 |
| 04 Sept 2024 | 11.62 | 11.67 | 11.46 | 11.56 | 11.56 | 2,868,290 |
| 03 Sept 2024 | 11.51 | 11.71 | 11.43 | 11.70 | 11.70 | 2,970,568 |
| 02 Sept 2024 | 11.58 | 11.68 | 11.49 | 11.67 | 11.67 | 1,913,064 |
| 30 Aug 2024 | 11.46 | 11.62 | 11.41 | 11.61 | 11.61 | 3,321,619 |
| 29 Aug 2024 | 11.45 | 11.52 | 11.32 | 11.36 | 11.36 | 2,031,831 |
| 28 Aug 2024 | 11.27 | 11.58 | 11.26 | 11.39 | 11.39 | 3,541,594 |
| 27 Aug 2024 | 11.17 | 11.31 | 11.02 | 11.27 | 11.27 | 2,986,697 |
| 27 Aug 2024 | 0.35 Dividend | |||||
| 26 Aug 2024 | 11.59 | 11.69 | 11.41 | 11.45 | 11.10 | 3,204,329 |
| 23 Aug 2024 | 11.61 | 11.61 | 11.39 | 11.48 | 11.13 | 2,597,375 |
| 22 Aug 2024 | 11.78 | 11.81 | 11.62 | 11.63 | 11.27 | 3,565,455 |
| 21 Aug 2024 | 11.99 | 12.02 | 11.73 | 11.80 | 11.44 | 3,318,402 |
| 20 Aug 2024 | 11.94 | 12.13 | 11.89 | 12.01 | 11.64 | 2,926,657 |
| 19 Aug 2024 | 11.80 | 12.05 | 11.77 | 11.98 | 11.61 | 3,326,832 |
| 16 Aug 2024 | 11.57 | 11.88 | 11.51 | 11.77 | 11.41 | 5,900,961 |
| 15 Aug 2024 | 11.39 | 11.69 | 11.30 | 11.57 | 11.22 | 9,315,513 |
| 14 Aug 2024 | 11.17 | 11.40 | 10.95 | 11.06 | 10.72 | 7,338,281 |
| 13 Aug 2024 | 10.93 | 11.04 | 10.80 | 10.81 | 10.48 | 2,297,012 |
| 12 Aug 2024 | 10.88 | 10.94 | 10.86 | 10.90 | 10.57 | 1,447,465 |
| 09 Aug 2024 | 10.77 | 10.85 | 10.70 | 10.82 | 10.49 | 2,402,144 |
| 08 Aug 2024 | 10.62 | 10.76 | 10.61 | 10.75 | 10.42 | 1,998,917 |
| 07 Aug 2024 | 10.47 | 10.75 | 10.46 | 10.66 | 10.33 | 3,106,029 |
| 06 Aug 2024 | 10.25 | 10.49 | 10.23 | 10.46 | 10.14 | 3,130,202 |
| 05 Aug 2024 | 10.44 | 10.44 | 10.25 | 10.29 | 9.98 | 2,146,145 |
| 02 Aug 2024 | 10.50 | 10.60 | 10.44 | 10.57 | 10.25 | 2,029,445 |
| 01 Aug 2024 | 10.47 | 10.60 | 10.39 | 10.56 | 10.24 | 7,728,874 |
| 31 July 2024 | 10.28 | 10.49 | 10.28 | 10.38 | 10.06 | 2,496,541 |
| 30 July 2024 | 10.25 | 10.31 | 10.21 | 10.26 | 9.95 | 1,300,639 |
| 29 July 2024 | 10.30 | 10.38 | 10.28 | 10.28 | 9.97 | 1,195,515 |
| 26 July 2024 | 10.27 | 10.29 | 10.06 | 10.26 | 9.95 | 2,614,162 |
| 25 July 2024 | 10.36 | 10.40 | 10.27 | 10.27 | 9.96 | 1,416,509 |
| 24 July 2024 | 10.26 | 10.40 | 10.25 | 10.37 | 10.05 | 1,425,868 |
| 23 July 2024 | 10.29 | 10.34 | 10.22 | 10.33 | 10.01 | 1,831,452 |
| 22 July 2024 | 10.30 | 10.31 | 10.17 | 10.23 | 9.92 | 2,668,054 |
| 19 July 2024 | 10.30 | 10.34 | 10.24 | 10.34 | 10.02 | 4,026,285 |
| 18 July 2024 | 10.40 | 10.43 | 10.31 | 10.38 | 10.06 | 1,786,994 |
| 17 July 2024 | 10.38 | 10.41 | 10.23 | 10.40 | 10.08 | 2,781,473 |
| 16 July 2024 | 10.45 | 10.46 | 10.33 | 10.35 | 10.03 | 1,895,922 |
| 15 July 2024 | 10.46 | 10.48 | 10.42 | 10.44 | 10.12 | 1,690,824 |
| 12 July 2024 | 10.50 | 10.53 | 10.36 | 10.44 | 10.12 | 2,306,909 |
| 11 July 2024 | 10.43 | 10.55 | 10.39 | 10.42 | 10.10 | 2,164,181 |
| 10 July 2024 | 10.55 | 10.55 | 10.30 | 10.30 | 9.99 | 1,898,055 |
| 09 July 2024 | 10.49 | 10.56 | 10.46 | 10.51 | 10.19 | 1,947,717 |
| 08 July 2024 | 10.57 | 10.60 | 10.47 | 10.50 | 10.18 | 1,456,674 |
| 05 July 2024 | 10.62 | 10.65 | 10.46 | 10.56 | 10.24 | 1,353,355 |
| 04 July 2024 | 10.77 | 10.81 | 10.54 | 10.60 | 10.28 | 2,591,413 |
| 03 July 2024 | 10.78 | 10.80 | 10.66 | 10.75 | 10.42 | 1,164,104 |
| 02 July 2024 | 10.65 | 10.83 | 10.65 | 10.74 | 10.41 | 1,609,074 |
| 01 July 2024 | 10.75 | 10.81 | 10.57 | 10.68 | 10.35 | 2,035,942 |
| 28 June 2024 | 10.77 | 10.95 | 10.76 | 10.83 | 10.50 | 3,487,416 |
| 27 June 2024 | 10.63 | 10.73 | 10.59 | 10.72 | 10.39 | 1,140,208 |
| 26 June 2024 | 10.64 | 10.73 | 10.59 | 10.70 | 10.37 | 1,564,568 |
| 25 June 2024 | 10.73 | 10.77 | 10.54 | 10.65 | 10.32 | 2,085,525 |
| 24 June 2024 | 10.59 | 10.74 | 10.57 | 10.67 | 10.34 | 3,245,939 |
| 21 June 2024 | 10.47 | 10.58 | 10.41 | 10.55 | 10.23 | 4,431,836 |
| 20 June 2024 | 10.49 | 10.50 | 10.42 | 10.45 | 10.13 | 1,592,790 |
| 19 June 2024 | 10.43 | 10.50 | 10.42 | 10.46 | 10.14 | 1,503,829 |
| 18 June 2024 | 10.30 | 10.47 | 10.24 | 10.42 | 10.10 | 1,796,040 |
| 17 June 2024 | 10.21 | 10.27 | 10.18 | 10.25 | 9.94 | 1,298,007 |
| 14 June 2024 | 10.25 | 10.29 | 10.13 | 10.21 | 9.90 | 1,134,926 |
| 13 June 2024 | 10.28 | 10.35 | 10.23 | 10.23 | 9.92 | 1,843,492 |
| 12 June 2024 | 10.25 | 10.29 | 10.19 | 10.25 | 9.94 | 1,736,099 |
| 11 June 2024 | 10.49 | 10.49 | 10.19 | 10.31 | 9.99 | 2,648,923 |
| 07 June 2024 | 10.45 | 10.53 | 10.42 | 10.49 | 10.17 | 968,021 |
| 06 June 2024 | 10.50 | 10.50 | 10.42 | 10.46 | 10.14 | 978,072 |
| 05 June 2024 | 10.44 | 10.48 | 10.36 | 10.45 | 10.13 | 1,523,617 |
| 04 June 2024 | 10.45 | 10.56 | 10.42 | 10.46 | 10.14 | 1,193,572 |
| 03 June 2024 | 10.35 | 10.51 | 10.34 | 10.51 | 10.19 | 2,340,769 |
| 31 May 2024 | 10.25 | 10.40 | 10.14 | 10.23 | 9.92 | 2,489,701 |
| 30 May 2024 | 10.28 | 10.33 | 10.16 | 10.20 | 9.89 | 1,900,384 |
| 29 May 2024 | 10.28 | 10.38 | 10.23 | 10.31 | 9.99 | 1,309,463 |
| 28 May 2024 | 10.47 | 10.48 | 10.31 | 10.33 | 10.01 | 1,121,554 |
| 27 May 2024 | 10.47 | 10.51 | 10.37 | 10.48 | 10.16 | 892,459 |
| 24 May 2024 | 10.35 | 10.49 | 10.31 | 10.49 | 10.17 | 1,119,301 |
| 23 May 2024 | 10.43 | 10.52 | 10.38 | 10.48 | 10.16 | 2,241,827 |
| 22 May 2024 | 10.44 | 10.47 | 10.36 | 10.46 | 10.14 | 1,558,387 |
| 21 May 2024 | 10.43 | 10.48 | 10.40 | 10.41 | 10.09 | 1,772,076 |
| 20 May 2024 | 10.31 | 10.59 | 10.24 | 10.46 | 10.14 | 2,050,549 |
| 17 May 2024 | 10.38 | 10.46 | 10.30 | 10.30 | 9.99 | 1,843,314 |
| 16 May 2024 | 10.47 | 10.53 | 10.32 | 10.47 | 10.15 | 2,552,312 |
| 15 May 2024 | 10.17 | 10.46 | 10.14 | 10.36 | 10.04 | 3,027,804 |
| 14 May 2024 | 10.26 | 10.29 | 10.12 | 10.14 | 9.83 | 1,455,776 |
| 13 May 2024 | 10.31 | 10.32 | 10.18 | 10.19 | 9.88 | 2,065,811 |
| 10 May 2024 | 10.39 | 10.41 | 10.23 | 10.27 | 9.96 | 2,303,884 |
| 09 May 2024 | 10.21 | 10.43 | 10.21 | 10.35 | 10.03 | 3,562,497 |
| 08 May 2024 | 10.05 | 10.16 | 9.97 | 10.13 | 9.82 | 2,493,117 |
| 07 May 2024 | 9.79 | 10.04 | 9.78 | 10.01 | 9.70 | 5,591,842 |
| 06 May 2024 | 9.32 | 9.38 | 9.29 | 9.32 | 9.04 | 1,088,019 |
| 03 May 2024 | 9.34 | 9.35 | 9.27 | 9.33 | 9.04 | 989,014 |
| 02 May 2024 | 9.45 | 9.48 | 9.27 | 9.27 | 8.99 | 1,469,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.