News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

The Agency Group Australia Limited (AU1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0290

+0.0030

(+11.54%)

At close: 10:03AM AEDT

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	12,999
25 Jan 2023	0.0260	0.0260	0.0260	0.0260	0.0260	13,000
24 Jan 2023	0.0290	0.0300	0.0290	0.0300	0.0300	593,793
23 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	20,586
20 Jan 2023	0.0270	0.0270	0.0260	0.0270	0.0270	257,840
19 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Jan 2023	0.0310	0.0310	0.0300	0.0300	0.0300	200,141
12 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
11 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
10 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
09 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
06 Jan 2023	0.0280	0.0330	0.0280	0.0330	0.0330	231,967
05 Jan 2023	0.0300	0.0300	0.0290	0.0290	0.0290	228,411
04 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	109
22 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	47,271
21 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	54,686
19 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	112,158
16 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
15 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	7,291
12 Dec 2022	0.0330	0.0330	0.0330	0.0330	0.0330	2,878
09 Dec 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
08 Dec 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
07 Dec 2022	0.0380	0.0380	0.0380	0.0380	0.0380	35,664
06 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	150,000
05 Dec 2022	0.0320	0.0320	0.0300	0.0300	0.0300	1,059,731
02 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Dec 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	440,000
29 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	295,000
24 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
23 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	14,893
22 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	90,000
21 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	130,400
18 Nov 2022	0.0340	0.0340	0.0290	0.0330	0.0330	2,742,141
17 Nov 2022	0.0340	0.0370	0.0340	0.0370	0.0370	196,898
16 Nov 2022	0.0350	0.0350	0.0330	0.0330	0.0330	1,215,688
15 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
14 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
11 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	243,115
10 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	309,934
09 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	55
08 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	11
07 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	50,000
04 Nov 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
03 Nov 2022	0.0360	0.0360	0.0355	0.0360	0.0360	99,960
02 Nov 2022	0.0380	0.0380	0.0360	0.0360	0.0360	163,836
01 Nov 2022	0.0370	0.0380	0.0370	0.0380	0.0380	142,750
31 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	310,000
28 Oct 2022	0.0350	0.0350	0.0350	0.0350	0.0350	165,000
27 Oct 2022	0.0360	0.0360	0.0340	0.0350	0.0350	220,955
26 Oct 2022	0.0360	0.0360	0.0355	0.0360	0.0360	200,000
25 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	150,000
24 Oct 2022	0.0360	0.0360	0.0350	0.0360	0.0360	100,325
21 Oct 2022	0.0360	0.0360	0.0350	0.0350	0.0350	69,679
20 Oct 2022	0.0360	0.0360	0.0350	0.0360	0.0360	402,000
19 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
18 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	74,674
17 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	96,805
14 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	55,555
13 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
12 Oct 2022	0.0360	0.0360	0.0360	0.0360	0.0360	100,000
11 Oct 2022	0.0350	0.0350	0.0350	0.0350	0.0350	23
10 Oct 2022	0.0360	0.0360	0.0350	0.0360	0.0360	3,662,700
07 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
06 Oct 2022	0.0355	0.0360	0.0330	0.0330	0.0330	620,120
05 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	19,880
04 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
03 Oct 2022	0.0330	0.0330	0.0320	0.0320	0.0320	500,000
30 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	284,524
29 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
28 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
27 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
26 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
23 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
21 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
20 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	200,000
19 Sept 2022	0.0350	0.0350	0.0330	0.0330	0.0330	790,085
16 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
15 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
14 Sept 2022	0.0360	0.0390	0.0330	0.0330	0.0330	116,947
13 Sept 2022	0.0390	0.0390	0.0390	0.0390	0.0390	3,846
12 Sept 2022	0.0390	0.0390	0.0390	0.0390	0.0390	33,078
09 Sept 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
08 Sept 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
07 Sept 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
06 Sept 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
05 Sept 2022	0.0380	0.0380	0.0380	0.0380	0.0380	3,796
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,943.90-2.80(-0.14%)

BTC-AUD32,115.06-303.96(-0.94%)

News that makes you smarter and richer... For free.

The Agency Group Australia Limited (AU1.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,943.90
-2.80(-0.14%)

BTC-AUD
32,115.06
-303.96(-0.94%)