Australia markets closed

The Agency Group Australia Limited (AU1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02900.0000 (0.00%)
At close: 02:37PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.02900.02900.02900.02900.0290-
26 Mar 20240.02900.02900.02900.02900.029073,002
25 Mar 20240.02800.02800.02800.02800.02807,000
24 Mar 20240.02800.02800.02800.02800.0280-
21 Mar 20240.03100.03100.02800.02800.0280351,356
20 Mar 20240.02900.02900.02800.02800.0280504,517
19 Mar 20240.03500.03500.03500.03500.0350-
18 Mar 20240.03500.03500.03500.03500.0350-
17 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-
10 Mar 20240.03500.03500.03500.03500.0350-
07 Mar 20240.03500.03500.03500.03500.03501,402
06 Mar 20240.03500.03500.03500.03500.0350-
05 Mar 20240.03500.03500.03500.03500.0350-
04 Mar 20240.03500.03500.03500.03500.0350-
03 Mar 20240.03500.03500.03500.03500.0350-
29 Feb 20240.03500.03500.03500.03500.0350-
28 Feb 20240.03500.03500.03500.03500.0350-
27 Feb 20240.03300.03500.03300.03500.0350135,099
26 Feb 20240.03300.03300.03300.03300.0330-
25 Feb 20240.03300.03300.03300.03300.0330149
22 Feb 20240.03100.03300.02800.03300.0330517,226
21 Feb 20240.03500.03500.03500.03500.0350-
20 Feb 20240.03500.03500.03500.03500.0350-
19 Feb 20240.03500.03500.03500.03500.0350-
18 Feb 20240.03500.03500.03500.03500.0350203,429
15 Feb 20240.03000.03000.03000.03000.0300-
14 Feb 20240.03000.03000.03000.03000.0300-
13 Feb 20240.03000.03000.03000.03000.0300268
12 Feb 20240.03000.03000.03000.03000.0300-
11 Feb 20240.03000.03000.03000.03000.0300-
08 Feb 20240.03000.03000.03000.03000.0300-
07 Feb 20240.03000.03000.03000.03000.0300-
06 Feb 20240.03100.03100.03000.03000.030076,200
05 Feb 20240.03000.03000.03000.03000.0300-
04 Feb 20240.03500.03500.03000.03000.0300410,747
01 Feb 20240.03400.03400.03400.03400.0340174,800
31 Jan 20240.03600.03600.03600.03600.0360-
30 Jan 20240.03600.03600.03600.03600.0360-
29 Jan 20240.03600.03600.03600.03600.0360-
28 Jan 20240.03600.03600.03600.03600.0360-
24 Jan 20240.03600.03600.03600.03600.0360-
23 Jan 20240.03600.03600.03600.03600.0360-
22 Jan 20240.03600.03600.03600.03600.0360-
21 Jan 20240.03600.03600.03600.03600.036029,745
18 Jan 20240.03700.03700.03700.03700.0370-
17 Jan 20240.03700.03700.03700.03700.0370-
16 Jan 20240.03700.03700.03700.03700.0370284,699
15 Jan 20240.03900.03900.03900.03900.039051,282
14 Jan 20240.03600.03600.03600.03600.036035,677
11 Jan 20240.03800.03800.03800.03800.0380-
10 Jan 20240.03800.03800.03800.03800.0380749
09 Jan 20240.03800.03800.03800.03800.038066,184
08 Jan 20240.03600.03600.03600.03600.0360-
07 Jan 20240.03600.03600.03600.03600.0360-
04 Jan 20240.03600.03600.03600.03600.0360146,746
03 Jan 20240.03300.03300.03300.03300.0330126,433
02 Jan 20240.03200.03200.03200.03200.0320-
01 Jan 20240.03200.03200.03200.03200.0320-
28 Dec 20230.03300.03500.03200.03200.0320429,094
27 Dec 20230.03300.03300.03300.03300.0330-
26 Dec 20230.03300.03300.03300.03300.0330-
21 Dec 20230.03300.03300.03300.03300.0330-
20 Dec 20230.03300.03300.03300.03300.0330-
19 Dec 20230.03300.03300.03300.03300.033019,806
18 Dec 20230.03300.03300.03300.03300.033048,076
17 Dec 20230.03700.03700.03700.03700.0370-
14 Dec 20230.03700.03700.03700.03700.0370-
13 Dec 20230.03700.03700.03700.03700.0370-
12 Dec 20230.03700.03700.03700.03700.03701,327
11 Dec 20230.03500.03700.03300.03700.0370651,510
10 Dec 20230.04200.04200.04200.04200.0420-
07 Dec 20230.04200.04200.04200.04200.0420-
06 Dec 20230.04200.04200.04200.04200.0420-
05 Dec 20230.04200.04200.04200.04200.042011,917
04 Dec 20230.04200.04200.04200.04200.0420-
03 Dec 20230.04200.04200.04200.04200.0420100,000
30 Nov 20230.04200.04200.04200.04200.0420585
29 Nov 20230.04200.04200.04200.04200.0420-
28 Nov 20230.04200.04200.04200.04200.0420-
27 Nov 20230.04200.04200.04200.04200.042017,954
26 Nov 20230.04200.04200.04200.04200.042082,046
23 Nov 20230.04200.04200.04200.04200.0420585
22 Nov 20230.04100.04200.04100.04200.042017,380
21 Nov 20230.04500.04500.04500.04500.04501,130
20 Nov 20230.04500.04500.04500.04500.0450316,175
19 Nov 20230.04600.04600.04200.04200.0420307,815
16 Nov 20230.04500.04500.04500.04500.0450103,750
15 Nov 20230.04200.04200.04200.04200.0420-
14 Nov 20230.04200.04200.04200.04200.0420-
13 Nov 20230.04200.04200.04200.04200.0420-
12 Nov 20230.04200.04200.04200.04200.0420-
09 Nov 20230.04400.04400.04200.04200.0420204,404
08 Nov 20230.04300.04400.04300.04300.0430198,678
07 Nov 20230.04200.04200.04200.04200.0420-
06 Nov 20230.04200.04300.04200.04200.0420617,357
05 Nov 20230.04100.04100.04100.04100.041025,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...