AGL Energy Limited (AGL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 8.91 | 8.91 | 8.60 | 8.62 | 8.62 | 534,753 |
| 15 Apr 2024 | 8.94 | 8.98 | 8.88 | 8.93 | 8.93 | 801,689 |
| 12 Apr 2024 | 8.92 | 9.10 | 8.90 | 9.02 | 9.02 | 1,873,572 |
| 11 Apr 2024 | 8.87 | 9.02 | 8.83 | 8.96 | 8.96 | 503,148 |
| 10 Apr 2024 | 8.88 | 9.02 | 8.85 | 9.01 | 9.01 | 610,056 |
| 09 Apr 2024 | 8.70 | 8.82 | 8.66 | 8.81 | 8.81 | 887,309 |
| 08 Apr 2024 | 8.58 | 8.63 | 8.50 | 8.61 | 8.61 | 385,125 |
| 05 Apr 2024 | 8.53 | 8.59 | 8.50 | 8.55 | 8.55 | 314,145 |
| 04 Apr 2024 | 8.52 | 8.60 | 8.46 | 8.60 | 8.60 | 587,247 |
| 03 Apr 2024 | 8.48 | 8.56 | 8.46 | 8.49 | 8.49 | 2,120,111 |
| 02 Apr 2024 | 8.34 | 8.48 | 8.33 | 8.46 | 8.46 | 1,227,308 |
| 28 Mar 2024 | 8.32 | 8.39 | 8.27 | 8.35 | 8.35 | 457,444 |
| 27 Mar 2024 | 8.30 | 8.31 | 8.21 | 8.29 | 8.29 | 259,738 |
| 26 Mar 2024 | 8.38 | 8.43 | 8.31 | 8.33 | 8.33 | 324,152 |
| 25 Mar 2024 | 8.45 | 8.47 | 8.38 | 8.39 | 8.39 | 368,977 |
| 22 Mar 2024 | 8.52 | 8.57 | 8.36 | 8.39 | 8.39 | 615,362 |
| 21 Mar 2024 | 8.78 | 8.82 | 8.51 | 8.52 | 8.52 | 562,985 |
| 20 Mar 2024 | 8.87 | 8.95 | 8.75 | 8.77 | 8.77 | 763,529 |
| 19 Mar 2024 | 8.74 | 9.03 | 8.74 | 8.94 | 8.94 | 3,240,411 |
| 18 Mar 2024 | 8.62 | 8.78 | 8.59 | 8.77 | 8.77 | 417,618 |
| 15 Mar 2024 | 8.64 | 8.65 | 8.55 | 8.60 | 8.60 | 717,315 |
| 14 Mar 2024 | 8.67 | 8.70 | 8.61 | 8.65 | 8.65 | 294,401 |
| 13 Mar 2024 | 8.74 | 8.74 | 8.62 | 8.66 | 8.66 | 322,668 |
| 12 Mar 2024 | 8.63 | 8.71 | 8.59 | 8.70 | 8.70 | 324,133 |
| 11 Mar 2024 | 8.74 | 8.75 | 8.61 | 8.62 | 8.62 | 192,850 |
| 08 Mar 2024 | 8.53 | 8.80 | 8.49 | 8.78 | 8.78 | 1,631,647 |
| 07 Mar 2024 | 8.72 | 8.76 | 8.55 | 8.58 | 8.58 | 606,545 |
| 06 Mar 2024 | 8.68 | 8.75 | 8.60 | 8.71 | 8.71 | 767,880 |
| 05 Mar 2024 | 8.57 | 8.69 | 8.56 | 8.67 | 8.67 | 675,342 |
| 04 Mar 2024 | 8.60 | 8.62 | 8.48 | 8.57 | 8.57 | 574,723 |
| 01 Mar 2024 | 8.55 | 8.65 | 8.49 | 8.63 | 8.63 | 471,452 |
| 29 Feb 2024 | 8.55 | 8.60 | 8.47 | 8.51 | 8.51 | 361,726 |
| 28 Feb 2024 | 8.48 | 8.60 | 8.47 | 8.53 | 8.53 | 550,138 |
| 27 Feb 2024 | 8.50 | 8.55 | 8.41 | 8.47 | 8.47 | 631,993 |
| 26 Feb 2024 | 8.39 | 8.52 | 8.37 | 8.50 | 8.50 | 678,027 |
| 23 Feb 2024 | 8.41 | 8.46 | 8.29 | 8.37 | 8.37 | 5,936,896 |
| 22 Feb 2024 | 8.46 | 8.49 | 8.33 | 8.40 | 8.40 | 1,027,829 |
| 21 Feb 2024 | 8.34 | 8.35 | 8.20 | 8.32 | 8.32 | 2,807,560 |
| 21 Feb 2024 | 0.26 Dividend | |||||
| 20 Feb 2024 | 8.68 | 8.69 | 8.53 | 8.58 | 8.32 | 905,583 |
| 19 Feb 2024 | 8.65 | 8.69 | 8.48 | 8.65 | 8.39 | 2,601,875 |
| 16 Feb 2024 | 8.56 | 8.66 | 8.42 | 8.60 | 8.34 | 1,275,499 |
| 15 Feb 2024 | 8.71 | 8.80 | 8.42 | 8.45 | 8.19 | 1,855,038 |
| 14 Feb 2024 | 8.60 | 8.77 | 8.59 | 8.64 | 8.38 | 735,618 |
| 13 Feb 2024 | 8.74 | 8.86 | 8.56 | 8.77 | 8.50 | 2,014,398 |
| 12 Feb 2024 | 8.68 | 8.74 | 8.60 | 8.67 | 8.41 | 947,224 |
| 09 Feb 2024 | 8.61 | 8.76 | 8.53 | 8.59 | 8.33 | 1,327,884 |
| 08 Feb 2024 | 9.02 | 9.15 | 8.75 | 8.80 | 8.53 | 2,719,759 |
| 07 Feb 2024 | 7.91 | 8.14 | 7.91 | 8.00 | 7.76 | 1,578,570 |
| 06 Feb 2024 | 7.88 | 8.02 | 7.80 | 7.85 | 7.61 | 990,844 |
| 05 Feb 2024 | 8.10 | 8.22 | 7.98 | 7.99 | 7.75 | 614,545 |
| 02 Feb 2024 | 8.45 | 8.45 | 8.16 | 8.19 | 7.94 | 1,888,208 |
| 01 Feb 2024 | 8.69 | 8.71 | 8.53 | 8.55 | 8.29 | 684,266 |
| 31 Jan 2024 | 8.73 | 8.78 | 8.65 | 8.68 | 8.42 | 839,166 |
| 30 Jan 2024 | 8.83 | 8.91 | 8.69 | 8.70 | 8.44 | 554,163 |
| 29 Jan 2024 | 8.72 | 8.81 | 8.69 | 8.76 | 8.49 | 415,353 |
| 25 Jan 2024 | 8.79 | 8.83 | 8.73 | 8.82 | 8.55 | 384,660 |
| 24 Jan 2024 | 8.77 | 8.82 | 8.68 | 8.77 | 8.50 | 348,617 |
| 23 Jan 2024 | 8.58 | 8.73 | 8.58 | 8.70 | 8.44 | 1,560,167 |
| 22 Jan 2024 | 8.74 | 8.75 | 8.57 | 8.58 | 8.32 | 672,685 |
| 19 Jan 2024 | 8.80 | 8.87 | 8.76 | 8.77 | 8.50 | 747,681 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 8.89 | 8.94 | 8.80 | 8.90 | 8.63 | 1,139,285 |
| 16 Jan 2024 | 8.97 | 8.98 | 8.83 | 8.92 | 8.65 | 2,837,355 |
| 15 Jan 2024 | 8.98 | 9.08 | 8.94 | 8.97 | 8.70 | 710,704 |
| 12 Jan 2024 | 9.21 | 9.21 | 8.96 | 9.03 | 8.76 | 459,691 |
| 11 Jan 2024 | 9.36 | 9.36 | 9.23 | 9.24 | 8.96 | 447,504 |
| 10 Jan 2024 | 9.42 | 9.48 | 9.34 | 9.34 | 9.06 | 922,154 |
| 09 Jan 2024 | 9.59 | 9.61 | 9.49 | 9.50 | 9.21 | 334,271 |
| 08 Jan 2024 | 9.62 | 9.68 | 9.51 | 9.52 | 9.23 | 377,164 |
| 05 Jan 2024 | 9.58 | 9.69 | 9.58 | 9.62 | 9.33 | 145,716 |
| 04 Jan 2024 | 9.68 | 9.69 | 9.55 | 9.65 | 9.35 | 205,182 |
| 03 Jan 2024 | 9.64 | 9.77 | 9.57 | 9.67 | 9.38 | 397,805 |
| 02 Jan 2024 | 9.46 | 9.85 | 9.44 | 9.75 | 9.45 | 393,541 |
| 29 Dec 2023 | 9.44 | 9.48 | 9.41 | 9.45 | 9.16 | 185,500 |
| 28 Dec 2023 | 9.43 | 9.53 | 9.42 | 9.44 | 9.16 | 287,476 |
| 27 Dec 2023 | 9.40 | 9.45 | 9.34 | 9.40 | 9.12 | 130,095 |
| 22 Dec 2023 | 9.41 | 9.43 | 9.32 | 9.37 | 9.09 | 188,783 |
| 21 Dec 2023 | 9.25 | 9.47 | 9.18 | 9.46 | 9.17 | 775,292 |
| 20 Dec 2023 | 9.20 | 9.21 | 9.08 | 9.18 | 8.90 | 994,204 |
| 19 Dec 2023 | 9.08 | 9.12 | 8.98 | 9.12 | 8.84 | 787,435 |
| 18 Dec 2023 | 9.29 | 9.29 | 9.07 | 9.10 | 8.82 | 476,157 |
| 15 Dec 2023 | 9.47 | 9.51 | 9.17 | 9.24 | 8.96 | 1,728,357 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 9.52 | 9.58 | 9.43 | 9.48 | 9.19 | 1,541,174 |
| 12 Dec 2023 | 9.61 | 9.65 | 9.52 | 9.59 | 9.30 | 3,462,776 |
| 11 Dec 2023 | 9.63 | 9.69 | 9.53 | 9.61 | 9.32 | 634,854 |
| 08 Dec 2023 | 9.34 | 9.71 | 9.31 | 9.66 | 9.37 | 904,071 |
| 07 Dec 2023 | 9.00 | 9.40 | 8.97 | 9.39 | 9.11 | 560,497 |
| 06 Dec 2023 | 8.92 | 9.11 | 8.84 | 9.08 | 8.80 | 4,240,751 |
| 05 Dec 2023 | 9.06 | 9.11 | 8.93 | 8.97 | 8.70 | 550,041 |
| 04 Dec 2023 | 9.47 | 9.50 | 9.15 | 9.17 | 8.89 | 601,693 |
| 01 Dec 2023 | 9.46 | 9.60 | 9.43 | 9.44 | 9.15 | 578,368 |
| 30 Nov 2023 | 9.67 | 9.67 | 9.39 | 9.46 | 9.17 | 1,657,613 |
| 29 Nov 2023 | 9.82 | 9.82 | 9.59 | 9.67 | 9.38 | 342,004 |
| 28 Nov 2023 | 9.84 | 9.94 | 9.77 | 9.80 | 9.50 | 1,520,037 |
| 27 Nov 2023 | 9.94 | 9.98 | 9.80 | 9.83 | 9.53 | 1,431,196 |
| 24 Nov 2023 | 9.95 | 10.09 | 9.84 | 9.93 | 9.63 | 402,692 |
| 23 Nov 2023 | 10.23 | 10.23 | 9.59 | 9.87 | 9.57 | 4,022,231 |
| 22 Nov 2023 | 10.20 | 10.23 | 10.09 | 10.22 | 9.91 | 308,321 |
| *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.