Australia markets closed

The Agency Group Australia Limited (AU1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02300.0000 (0.00%)
At close: 12:58PM AEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20240.02300.02300.02300.02300.02303,883
19 July 20240.02500.02500.02500.02500.0250-
18 July 20240.02500.02500.02500.02500.0250-
17 July 20240.02500.02500.02500.02500.0250-
16 July 20240.02500.02500.02500.02500.0250-
15 July 20240.02500.02500.02500.02500.0250-
12 July 20240.02500.02500.02500.02500.0250120,000
11 July 20240.02200.02200.02200.02200.0220-
10 July 20240.02200.02200.02200.02200.0220-
09 July 20240.02200.02200.02200.02200.0220-
08 July 20240.02200.02200.02200.02200.0220-
05 July 20240.02200.02200.02200.02200.0220-
04 July 20240.02200.02200.02200.02200.0220-
03 July 20240.02200.02200.02200.02200.0220-
02 July 20240.02200.02200.02200.02200.022011,318
01 July 20240.02000.02000.02000.02000.0200-
28 June 20240.02000.02000.02000.02000.020066,592
27 June 20240.02000.02000.02000.02000.020037,853
26 June 20240.02200.02200.02200.02200.0220-
25 June 20240.02200.02200.02200.02200.0220283,315
24 June 20240.02300.02300.02300.02300.0230-
21 June 20240.02300.02300.02300.02300.0230-
20 June 20240.02200.02300.02200.02300.023082,668
19 June 20240.02100.02100.02100.02100.0210-
18 June 20240.02100.02100.02100.02100.0210-
17 June 20240.02100.02100.02100.02100.0210-
14 June 20240.02100.02100.02100.02100.0210-
13 June 20240.02100.02100.02100.02100.0210-
12 June 20240.02100.02100.02100.02100.0210122,205
11 June 20240.03000.03000.03000.03000.0300-
07 June 20240.03000.03000.03000.03000.0300-
06 June 20240.03000.03000.03000.03000.0300-
05 June 20240.03000.03000.03000.03000.0300-
04 June 20240.03000.03000.03000.03000.0300-
03 June 20240.03000.03000.03000.03000.0300100,000
31 May 20240.02700.03000.02700.03000.030097,504
30 May 20240.02700.02700.02700.02700.0270-
29 May 20240.02700.02700.02700.02700.0270-
28 May 20240.02700.02700.02700.02700.0270-
27 May 20240.02700.02700.02700.02700.0270-
24 May 20240.02700.02700.02700.02700.0270-
23 May 20240.02700.02700.02700.02700.02705,500
22 May 20240.02700.02700.02700.02700.0270-
21 May 20240.02700.02700.02700.02700.0270-
20 May 20240.02700.02700.02700.02700.0270331,986
17 May 20240.02500.02500.02500.02500.0250-
16 May 20240.02700.02700.02500.02500.0250254,828
15 May 20240.02600.02600.02600.02600.0260-
14 May 20240.02600.02600.02600.02600.0260-
13 May 20240.02600.02600.02600.02600.0260-
10 May 20240.02700.02700.02600.02600.026068,987
09 May 20240.03000.03000.03000.03000.030020,000
08 May 20240.03000.03000.03000.03000.0300149,803
07 May 20240.03000.03000.03000.03000.0300100,197
06 May 20240.03200.03200.03200.03200.0320218,750
03 May 20240.03200.03200.03200.03200.0320200,000
02 May 20240.03200.03200.03100.03200.0320170,500
01 May 20240.03300.03800.03300.03800.0380220,000
30 Apr 20240.03500.03500.03500.03500.0350-
29 Apr 20240.03500.03500.03500.03500.0350-
26 Apr 20240.03500.03500.03500.03500.0350-
24 Apr 20240.03500.03500.03500.03500.0350-
23 Apr 20240.03500.03500.03500.03500.0350-
22 Apr 20240.03500.03500.03500.03500.03504,052
19 Apr 20240.03000.03200.03000.03200.0320215,948
18 Apr 20240.02500.02500.02500.02500.0250-
17 Apr 20240.02500.02500.02500.02500.0250-
16 Apr 20240.02500.02500.02500.02500.0250-
15 Apr 20240.02500.02500.02500.02500.0250-
12 Apr 20240.02500.02500.02500.02500.0250-
11 Apr 20240.02900.02900.02500.02500.025095,633
10 Apr 20240.03000.03000.03000.03000.030027,833
09 Apr 20240.02900.02900.02900.02900.0290-
08 Apr 20240.02900.02900.02900.02900.0290-
05 Apr 20240.02900.02900.02900.02900.0290-
04 Apr 20240.02900.03000.02900.02900.0290156,504
03 Apr 20240.02850.02900.02850.02900.029068,965
02 Apr 20240.02900.02900.02900.02900.0290-
28 Mar 20240.02900.02900.02900.02900.0290-
27 Mar 20240.02900.02900.02900.02900.029073,002
26 Mar 20240.02800.02800.02800.02800.02807,000
25 Mar 20240.02800.02800.02800.02800.0280-
22 Mar 20240.03100.03100.02800.02800.0280351,356
21 Mar 20240.02900.02900.02800.02800.0280504,517
20 Mar 20240.03500.03500.03500.03500.0350-
19 Mar 20240.03500.03500.03500.03500.0350-
18 Mar 20240.03500.03500.03500.03500.0350-
15 Mar 20240.03500.03500.03500.03500.0350-
14 Mar 20240.03500.03500.03500.03500.0350-
13 Mar 20240.03500.03500.03500.03500.0350-
12 Mar 20240.03500.03500.03500.03500.0350-
11 Mar 20240.03500.03500.03500.03500.0350-
08 Mar 20240.03500.03500.03500.03500.03501,402
07 Mar 20240.03500.03500.03500.03500.0350-
06 Mar 20240.03500.03500.03500.03500.0350-
05 Mar 20240.03500.03500.03500.03500.0350-
04 Mar 20240.03500.03500.03500.03500.0350-
01 Mar 20240.03500.03500.03500.03500.0350-
29 Feb 20240.03500.03500.03500.03500.0350-
28 Feb 20240.03300.03500.03300.03500.0350135,099
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...