AGL Energy Limited (AGL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.37 | 9.40 | 9.28 | 9.37 | 9.37 | 2,302,429 |
| 24 Apr 2024 | 9.39 | 9.45 | 9.31 | 9.36 | 9.36 | 2,226,459 |
| 23 Apr 2024 | 9.27 | 9.50 | 9.23 | 9.39 | 9.39 | 2,893,264 |
| 22 Apr 2024 | 9.25 | 9.36 | 9.23 | 9.30 | 9.30 | 1,558,434 |
| 19 Apr 2024 | 9.22 | 9.28 | 9.08 | 9.20 | 9.20 | 2,466,604 |
| 18 Apr 2024 | 9.15 | 9.30 | 9.13 | 9.30 | 9.30 | 3,042,153 |
| 17 Apr 2024 | 8.73 | 9.21 | 8.72 | 9.19 | 9.19 | 5,967,771 |
| 16 Apr 2024 | 8.92 | 8.92 | 8.60 | 8.64 | 8.64 | 2,410,235 |
| 15 Apr 2024 | 8.93 | 8.98 | 8.88 | 8.93 | 8.93 | 1,856,381 |
| 12 Apr 2024 | 8.95 | 9.11 | 8.90 | 9.01 | 9.01 | 1,968,484 |
| 11 Apr 2024 | 8.90 | 9.02 | 8.83 | 9.00 | 9.00 | 2,278,545 |
| 10 Apr 2024 | 8.88 | 9.02 | 8.85 | 9.00 | 9.00 | 3,021,707 |
| 09 Apr 2024 | 8.72 | 8.85 | 8.66 | 8.85 | 8.85 | 3,829,070 |
| 08 Apr 2024 | 8.59 | 8.63 | 8.50 | 8.62 | 8.62 | 1,523,410 |
| 05 Apr 2024 | 8.53 | 8.60 | 8.51 | 8.56 | 8.56 | 1,291,016 |
| 04 Apr 2024 | 8.51 | 8.60 | 8.45 | 8.59 | 8.59 | 1,351,030 |
| 03 Apr 2024 | 8.48 | 8.56 | 8.46 | 8.49 | 8.49 | 2,269,673 |
| 02 Apr 2024 | 8.34 | 8.49 | 8.33 | 8.49 | 8.49 | 2,323,766 |
| 28 Mar 2024 | 8.33 | 8.40 | 8.26 | 8.34 | 8.34 | 2,156,114 |
| 27 Mar 2024 | 8.30 | 8.32 | 8.21 | 8.27 | 8.27 | 1,601,220 |
| 26 Mar 2024 | 8.38 | 8.43 | 8.30 | 8.31 | 8.31 | 1,636,637 |
| 25 Mar 2024 | 8.42 | 8.50 | 8.38 | 8.38 | 8.38 | 1,528,613 |
| 22 Mar 2024 | 8.54 | 8.58 | 8.36 | 8.37 | 8.37 | 4,468,243 |
| 21 Mar 2024 | 8.79 | 8.84 | 8.49 | 8.49 | 8.49 | 3,535,246 |
| 20 Mar 2024 | 8.86 | 8.95 | 8.74 | 8.75 | 8.75 | 2,254,360 |
| 19 Mar 2024 | 8.75 | 9.03 | 8.73 | 8.94 | 8.94 | 4,152,062 |
| 18 Mar 2024 | 8.61 | 8.78 | 8.58 | 8.78 | 8.78 | 1,637,029 |
| 15 Mar 2024 | 8.65 | 8.66 | 8.54 | 8.61 | 8.61 | 3,391,048 |
| 14 Mar 2024 | 8.66 | 8.70 | 8.61 | 8.66 | 8.66 | 1,465,452 |
| 13 Mar 2024 | 8.73 | 8.73 | 8.61 | 8.63 | 8.63 | 1,772,387 |
| 12 Mar 2024 | 8.64 | 8.71 | 8.59 | 8.70 | 8.70 | 1,382,457 |
| 11 Mar 2024 | 8.75 | 8.76 | 8.61 | 8.62 | 8.62 | 1,003,756 |
| 08 Mar 2024 | 8.53 | 8.81 | 8.48 | 8.76 | 8.76 | 3,926,776 |
| 07 Mar 2024 | 8.73 | 8.76 | 8.55 | 8.56 | 8.56 | 1,468,153 |
| 06 Mar 2024 | 8.68 | 8.75 | 8.60 | 8.68 | 8.68 | 2,473,925 |
| 05 Mar 2024 | 8.59 | 8.69 | 8.56 | 8.69 | 8.69 | 2,438,678 |
| 04 Mar 2024 | 8.60 | 8.62 | 8.48 | 8.58 | 8.58 | 1,855,991 |
| 01 Mar 2024 | 8.52 | 8.66 | 8.49 | 8.66 | 8.66 | 1,625,544 |
| 29 Feb 2024 | 8.57 | 8.60 | 8.47 | 8.50 | 8.50 | 2,319,136 |
| 28 Feb 2024 | 8.48 | 8.60 | 8.46 | 8.55 | 8.55 | 1,965,446 |
| 27 Feb 2024 | 8.50 | 8.55 | 8.41 | 8.47 | 8.47 | 1,771,513 |
| 26 Feb 2024 | 8.38 | 8.52 | 8.37 | 8.51 | 8.51 | 2,553,993 |
| 23 Feb 2024 | 8.41 | 8.46 | 8.29 | 8.39 | 8.39 | 2,572,265 |
| 22 Feb 2024 | 8.45 | 8.50 | 8.32 | 8.41 | 8.41 | 4,296,734 |
| 21 Feb 2024 | 8.32 | 8.35 | 8.20 | 8.34 | 8.34 | 5,436,842 |
| 21 Feb 2024 | 0.26 Dividend | |||||
| 20 Feb 2024 | 8.68 | 8.69 | 8.53 | 8.56 | 8.30 | 5,393,660 |
| 19 Feb 2024 | 8.64 | 8.69 | 8.48 | 8.68 | 8.42 | 4,628,652 |
| 16 Feb 2024 | 8.60 | 8.67 | 8.41 | 8.63 | 8.37 | 4,005,965 |
| 15 Feb 2024 | 8.71 | 8.80 | 8.40 | 8.40 | 8.14 | 10,147,970 |
| 14 Feb 2024 | 8.63 | 8.77 | 8.58 | 8.65 | 8.39 | 2,800,114 |
| 13 Feb 2024 | 8.72 | 8.87 | 8.56 | 8.80 | 8.53 | 5,137,464 |
| 12 Feb 2024 | 8.65 | 8.74 | 8.60 | 8.70 | 8.44 | 3,114,128 |
| 09 Feb 2024 | 8.62 | 8.77 | 8.53 | 8.56 | 8.30 | 6,162,715 |
| 08 Feb 2024 | 9.02 | 9.16 | 8.73 | 8.80 | 8.53 | 9,661,532 |
| 07 Feb 2024 | 7.90 | 8.15 | 7.90 | 7.98 | 7.74 | 3,726,479 |
| 06 Feb 2024 | 7.89 | 8.02 | 7.80 | 7.84 | 7.60 | 2,693,703 |
| 05 Feb 2024 | 8.12 | 8.22 | 7.95 | 7.95 | 7.71 | 3,350,403 |
| 02 Feb 2024 | 8.43 | 8.50 | 8.16 | 8.17 | 7.92 | 5,428,603 |
| 01 Feb 2024 | 8.70 | 8.72 | 8.54 | 8.54 | 8.28 | 2,653,244 |
| 31 Jan 2024 | 8.75 | 8.78 | 8.65 | 8.67 | 8.41 | 2,879,465 |
| 30 Jan 2024 | 8.83 | 8.92 | 8.69 | 8.72 | 8.46 | 1,965,707 |
| 29 Jan 2024 | 8.72 | 8.81 | 8.69 | 8.78 | 8.51 | 1,490,766 |
| 25 Jan 2024 | 8.79 | 8.83 | 8.73 | 8.80 | 8.53 | 1,595,697 |
| 24 Jan 2024 | 8.75 | 8.82 | 8.68 | 8.78 | 8.51 | 1,407,398 |
| 23 Jan 2024 | 8.58 | 8.73 | 8.58 | 8.72 | 8.46 | 1,787,446 |
| 22 Jan 2024 | 8.74 | 8.76 | 8.57 | 8.58 | 8.32 | 2,160,222 |
| 19 Jan 2024 | 8.78 | 8.86 | 8.75 | 8.75 | 8.48 | 2,685,386 |
| 18 Jan 2024 | 8.80 | 8.85 | 8.73 | 8.74 | 8.47 | 2,148,222 |
| 17 Jan 2024 | 8.89 | 8.94 | 8.80 | 8.93 | 8.66 | 1,625,147 |
| 16 Jan 2024 | 8.95 | 8.98 | 8.83 | 8.89 | 8.62 | 1,617,463 |
| 15 Jan 2024 | 8.96 | 9.07 | 8.96 | 9.07 | 8.79 | 624,096 |
| 12 Jan 2024 | 9.21 | 9.23 | 8.96 | 9.05 | 8.78 | 3,499,116 |
| 11 Jan 2024 | 9.39 | 9.39 | 9.23 | 9.25 | 8.97 | 1,646,831 |
| 10 Jan 2024 | 9.42 | 9.48 | 9.32 | 9.32 | 9.04 | 1,799,847 |
| 09 Jan 2024 | 9.60 | 9.61 | 9.47 | 9.47 | 9.18 | 1,113,640 |
| 08 Jan 2024 | 9.63 | 9.68 | 9.51 | 9.51 | 9.22 | 2,563,079 |
| 05 Jan 2024 | 9.63 | 9.69 | 9.59 | 9.63 | 9.34 | 669,385 |
| 04 Jan 2024 | 9.68 | 9.73 | 9.55 | 9.64 | 9.35 | 975,509 |
| 03 Jan 2024 | 9.64 | 9.77 | 9.57 | 9.65 | 9.36 | 1,411,141 |
| 02 Jan 2024 | 9.47 | 9.85 | 9.43 | 9.70 | 9.41 | 2,366,233 |
| 29 Dec 2023 | 9.50 | 9.50 | 9.41 | 9.48 | 9.19 | 726,709 |
| 28 Dec 2023 | 9.43 | 9.53 | 9.41 | 9.46 | 9.17 | 924,521 |
| 27 Dec 2023 | 9.38 | 9.48 | 9.34 | 9.39 | 9.10 | 611,464 |
| 22 Dec 2023 | 9.45 | 9.45 | 9.32 | 9.36 | 9.08 | 1,037,999 |
| 21 Dec 2023 | 9.27 | 9.47 | 9.18 | 9.45 | 9.16 | 2,232,528 |
| 20 Dec 2023 | 9.20 | 9.23 | 9.08 | 9.21 | 8.93 | 2,945,222 |
| 19 Dec 2023 | 9.08 | 9.14 | 8.98 | 9.14 | 8.86 | 3,851,272 |
| 18 Dec 2023 | 9.30 | 9.31 | 9.07 | 9.09 | 8.81 | 1,616,495 |
| 15 Dec 2023 | 9.47 | 9.51 | 9.17 | 9.23 | 8.95 | 4,654,922 |
| 14 Dec 2023 | 9.68 | 9.71 | 9.47 | 9.53 | 9.24 | 2,344,881 |
| 13 Dec 2023 | 9.52 | 9.59 | 9.42 | 9.48 | 9.19 | 1,056,123 |
| 12 Dec 2023 | 9.61 | 9.66 | 9.51 | 9.60 | 9.31 | 1,814,285 |
| 11 Dec 2023 | 9.64 | 9.70 | 9.52 | 9.59 | 9.30 | 3,251,050 |
| 08 Dec 2023 | 9.30 | 9.72 | 9.30 | 9.68 | 9.39 | 3,850,094 |
| 07 Dec 2023 | 8.99 | 9.42 | 8.97 | 9.42 | 9.13 | 3,228,681 |
| 06 Dec 2023 | 8.95 | 9.12 | 8.85 | 9.11 | 8.83 | 2,737,359 |
| 05 Dec 2023 | 9.09 | 9.11 | 8.94 | 8.96 | 8.69 | 2,426,720 |
| 04 Dec 2023 | 9.52 | 9.52 | 9.13 | 9.13 | 8.85 | 1,882,539 |
| 01 Dec 2023 | 9.47 | 9.60 | 9.41 | 9.43 | 9.14 | 1,183,523 |
| *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.