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

0.0320

-0.0020

(-5.88%)

At close: 01:35PM AEDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
02 Sept 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
01 Sept 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
31 Aug 2022	0.0400	0.0400	0.0380	0.0380	0.0380	646,913
30 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Aug 2022	0.0395	0.0400	0.0395	0.0400	0.0400	231,477
26 Aug 2022	0.0410	0.0410	0.0405	0.0405	0.0405	165,000
25 Aug 2022	0.0405	0.0405	0.0405	0.0405	0.0405	3,829
24 Aug 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
23 Aug 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
22 Aug 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
19 Aug 2022	0.0410	0.0410	0.0410	0.0410	0.0410	12,350
18 Aug 2022	0.0420	0.0420	0.0420	0.0420	0.0420	12,142
17 Aug 2022	0.0410	0.0410	0.0410	0.0410	0.0410	71,558
16 Aug 2022	0.0400	0.0400	0.0400	0.0400	0.0400	14,700
15 Aug 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
12 Aug 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
11 Aug 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
10 Aug 2022	0.0410	0.0410	0.0410	0.0410	0.0410	-
09 Aug 2022	0.0420	0.0420	0.0410	0.0410	0.0410	490,000
08 Aug 2022	0.0450	0.0450	0.0420	0.0420	0.0420	875,000
05 Aug 2022	0.0430	0.0430	0.0430	0.0430	0.0430	9,000
04 Aug 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
03 Aug 2022	0.0430	0.0430	0.0430	0.0430	0.0430	38,320
02 Aug 2022	0.0430	0.0430	0.0430	0.0430	0.0430	150,000
01 Aug 2022	0.0430	0.0430	0.0430	0.0430	0.0430	100,000
29 July 2022	0.0410	0.0430	0.0410	0.0430	0.0430	43,586
28 July 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
27 July 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
26 July 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
25 July 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
22 July 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
21 July 2022	0.0400	0.0420	0.0400	0.0420	0.0420	20,370
20 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
19 July 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
18 July 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
15 July 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
14 July 2022	0.0390	0.0390	0.0390	0.0390	0.0390	25,000
13 July 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
12 July 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
11 July 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
08 July 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
07 July 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
06 July 2022	0.0370	0.0380	0.0360	0.0360	0.0360	1,046,280
05 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 July 2022	0.0400	0.0400	0.0400	0.0400	0.0400	115,815
30 June 2022	0.0390	0.0390	0.0370	0.0370	0.0370	707,535
29 June 2022	0.0380	0.0390	0.0370	0.0390	0.0390	710,203
28 June 2022	0.0380	0.0380	0.0380	0.0380	0.0380	15,227
27 June 2022	0.0380	0.0390	0.0380	0.0390	0.0390	153,631
24 June 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
23 June 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
22 June 2022	0.0390	0.0390	0.0390	0.0390	0.0390	500,000
21 June 2022	0.0420	0.0420	0.0380	0.0380	0.0380	434,358
20 June 2022	0.0400	0.0400	0.0400	0.0400	0.0400	55
17 June 2022	0.0400	0.0400	0.0400	0.0400	0.0400	499,570
16 June 2022	0.0400	0.0400	0.0390	0.0390	0.0390	50,000
15 June 2022	0.0390	0.0390	0.0390	0.0390	0.0390	251,036
14 June 2022	0.0410	0.0410	0.0370	0.0390	0.0390	382,695
10 June 2022	0.0430	0.0430	0.0410	0.0410	0.0410	56,641
09 June 2022	0.0420	0.0420	0.0420	0.0420	0.0420	9,999
08 June 2022	0.0430	0.0430	0.0410	0.0410	0.0410	564,651
07 June 2022	0.0460	0.0460	0.0430	0.0430	0.0430	644,649
06 June 2022	0.0450	0.0470	0.0450	0.0470	0.0470	1,686,742
03 June 2022	0.0410	0.0410	0.0410	0.0410	0.0410	25,000
02 June 2022	0.0410	0.0410	0.0410	0.0410	0.0410	10,668
01 June 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
31 May 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
30 May 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
27 May 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
26 May 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
25 May 2022	0.0460	0.0460	0.0460	0.0460	0.0460	-
24 May 2022	0.0430	0.0460	0.0430	0.0460	0.0460	510,329
23 May 2022	0.0380	0.0390	0.0370	0.0390	0.0390	487,228
20 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	35,088
19 May 2022	0.0400	0.0420	0.0400	0.0400	0.0400	520,698
18 May 2022	0.0400	0.0400	0.0400	0.0400	0.0400	955,856
17 May 2022	0.0390	0.0400	0.0380	0.0400	0.0400	740,728
16 May 2022	0.0420	0.0420	0.0400	0.0420	0.0420	175,363
13 May 2022	0.0420	0.0420	0.0420	0.0420	0.0420	34,733
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,656.40-22.30(-0.33%)

AUD/USD0.6452+0.0046(+0.71%)

ASX 2006,456.90-17.30(-0.27%)

OIL81.73+2.24(+2.82%)

GOLD1,676.40+4.40(+0.26%)

BTC-AUD29,892.55-278.63(-0.92%)

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

The Agency Group Australia Limited (AU1.AX)

ALL ORDS
6,656.40
-22.30(-0.33%)

AUD/USD
0.6452
+0.0046(+0.71%)

ASX 200
6,456.90
-17.30(-0.27%)

OIL
81.73
+2.24(+2.82%)

GOLD
1,676.40
+4.40(+0.26%)

BTC-AUD
29,892.55
-278.63(-0.92%)