Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.02900.02900.02900.02900.029012,999
25 Jan 20230.02600.02600.02600.02600.026013,000
24 Jan 20230.02900.03000.02900.03000.0300593,793
23 Jan 20230.02900.02900.02900.02900.029020,586
20 Jan 20230.02700.02700.02600.02700.0270257,840
19 Jan 20230.03000.03000.03000.03000.0300-
18 Jan 20230.03000.03000.03000.03000.0300-
17 Jan 20230.03000.03000.03000.03000.0300-
16 Jan 20230.03000.03000.03000.03000.0300-
13 Jan 20230.03100.03100.03000.03000.0300200,141
12 Jan 20230.03300.03300.03300.03300.0330-
11 Jan 20230.03300.03300.03300.03300.0330-
10 Jan 20230.03300.03300.03300.03300.0330-
09 Jan 20230.03300.03300.03300.03300.0330-
06 Jan 20230.02800.03300.02800.03300.0330231,967
05 Jan 20230.03000.03000.02900.02900.0290228,411
04 Jan 20230.03000.03000.03000.03000.0300-
03 Jan 20230.03000.03000.03000.03000.0300-
30 Dec 20220.03000.03000.03000.03000.0300-
29 Dec 20220.03000.03000.03000.03000.0300-
28 Dec 20220.03000.03000.03000.03000.0300-
23 Dec 20220.03000.03000.03000.03000.0300109
22 Dec 20220.03000.03000.03000.03000.030047,271
21 Dec 20220.03000.03000.03000.03000.0300-
20 Dec 20220.03000.03000.03000.03000.030054,686
19 Dec 20220.03000.03000.03000.03000.0300112,158
16 Dec 20220.03000.03000.03000.03000.0300150,000
15 Dec 20220.03000.03000.03000.03000.0300-
14 Dec 20220.03000.03000.03000.03000.0300-
13 Dec 20220.03000.03000.03000.03000.03007,291
12 Dec 20220.03300.03300.03300.03300.03302,878
09 Dec 20220.03800.03800.03800.03800.0380-
08 Dec 20220.03800.03800.03800.03800.0380-
07 Dec 20220.03800.03800.03800.03800.038035,664
06 Dec 20220.03200.03200.03200.03200.0320150,000
05 Dec 20220.03200.03200.03000.03000.03001,059,731
02 Dec 20220.03000.03000.03000.03000.0300-
01 Dec 20220.03000.03000.03000.03000.0300-
30 Nov 20220.03000.03000.03000.03000.0300440,000
29 Nov 20220.03000.03000.03000.03000.0300-
28 Nov 20220.03000.03000.03000.03000.0300-
25 Nov 20220.03000.03000.03000.03000.0300295,000
24 Nov 20220.03200.03200.03200.03200.0320-
23 Nov 20220.03200.03200.03200.03200.032014,893
22 Nov 20220.03200.03200.03200.03200.032090,000
21 Nov 20220.03300.03300.03300.03300.0330130,400
18 Nov 20220.03400.03400.02900.03300.03302,742,141
17 Nov 20220.03400.03700.03400.03700.0370196,898
16 Nov 20220.03500.03500.03300.03300.03301,215,688
15 Nov 20220.03600.03600.03600.03600.0360-
14 Nov 20220.03600.03600.03600.03600.0360-
11 Nov 20220.03600.03600.03600.03600.0360243,115
10 Nov 20220.03600.03600.03600.03600.0360309,934
09 Nov 20220.03600.03600.03600.03600.036055
08 Nov 20220.03600.03600.03600.03600.036011
07 Nov 20220.03600.03600.03600.03600.036050,000
04 Nov 20220.03600.03600.03600.03600.0360-
03 Nov 20220.03600.03600.03550.03600.036099,960
02 Nov 20220.03800.03800.03600.03600.0360163,836
01 Nov 20220.03700.03800.03700.03800.0380142,750
31 Oct 20220.03600.03600.03600.03600.0360310,000
28 Oct 20220.03500.03500.03500.03500.0350165,000
27 Oct 20220.03600.03600.03400.03500.0350220,955
26 Oct 20220.03600.03600.03550.03600.0360200,000
25 Oct 20220.03600.03600.03600.03600.0360150,000
24 Oct 20220.03600.03600.03500.03600.0360100,325
21 Oct 20220.03600.03600.03500.03500.035069,679
20 Oct 20220.03600.03600.03500.03600.0360402,000
19 Oct 20220.03600.03600.03600.03600.0360-
18 Oct 20220.03600.03600.03600.03600.036074,674
17 Oct 20220.03600.03600.03600.03600.036096,805
14 Oct 20220.03600.03600.03600.03600.036055,555
13 Oct 20220.03600.03600.03600.03600.0360-
12 Oct 20220.03600.03600.03600.03600.0360100,000
11 Oct 20220.03500.03500.03500.03500.035023
10 Oct 20220.03600.03600.03500.03600.03603,662,700
07 Oct 20220.03300.03300.03300.03300.0330-
06 Oct 20220.03550.03600.03300.03300.0330620,120
05 Oct 20220.03300.03300.03300.03300.033019,880
04 Oct 20220.03200.03200.03200.03200.0320-
03 Oct 20220.03300.03300.03200.03200.0320500,000
30 Sept 20220.03400.03400.03400.03400.0340284,524
29 Sept 20220.03400.03400.03400.03400.0340-
28 Sept 20220.03400.03400.03400.03400.0340-
27 Sept 20220.03400.03400.03400.03400.0340-
26 Sept 20220.03400.03400.03400.03400.0340-
23 Sept 20220.03400.03400.03400.03400.0340-
21 Sept 20220.03400.03400.03400.03400.0340-
20 Sept 20220.03400.03400.03400.03400.0340200,000
19 Sept 20220.03500.03500.03300.03300.0330790,085
16 Sept 20220.03300.03300.03300.03300.0330-
15 Sept 20220.03300.03300.03300.03300.0330-
14 Sept 20220.03600.03900.03300.03300.0330116,947
13 Sept 20220.03900.03900.03900.03900.03903,846
12 Sept 20220.03900.03900.03900.03900.039033,078
09 Sept 20220.03800.03800.03800.03800.0380-
08 Sept 20220.03800.03800.03800.03800.0380-
07 Sept 20220.03800.03800.03800.03800.0380-
06 Sept 20220.03800.03800.03800.03800.0380-
05 Sept 20220.03800.03800.03800.03800.03803,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...