Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
02 Sept 20220.03800.03800.03800.03800.0380-
01 Sept 20220.03800.03800.03800.03800.0380-
31 Aug 20220.04000.04000.03800.03800.0380646,913
30 Aug 20220.04000.04000.04000.04000.0400-
29 Aug 20220.03950.04000.03950.04000.0400231,477
26 Aug 20220.04100.04100.04050.04050.0405165,000
25 Aug 20220.04050.04050.04050.04050.04053,829
24 Aug 20220.04100.04100.04100.04100.0410-
23 Aug 20220.04100.04100.04100.04100.0410-
22 Aug 20220.04100.04100.04100.04100.0410-
19 Aug 20220.04100.04100.04100.04100.041012,350
18 Aug 20220.04200.04200.04200.04200.042012,142
17 Aug 20220.04100.04100.04100.04100.041071,558
16 Aug 20220.04000.04000.04000.04000.040014,700
15 Aug 20220.04100.04100.04100.04100.0410-
12 Aug 20220.04100.04100.04100.04100.0410-
11 Aug 20220.04100.04100.04100.04100.0410-
10 Aug 20220.04100.04100.04100.04100.0410-
09 Aug 20220.04200.04200.04100.04100.0410490,000
08 Aug 20220.04500.04500.04200.04200.0420875,000
05 Aug 20220.04300.04300.04300.04300.04309,000
04 Aug 20220.04300.04300.04300.04300.0430-
03 Aug 20220.04300.04300.04300.04300.043038,320
02 Aug 20220.04300.04300.04300.04300.0430150,000
01 Aug 20220.04300.04300.04300.04300.0430100,000
29 July 20220.04100.04300.04100.04300.043043,586
28 July 20220.04200.04200.04200.04200.0420-
27 July 20220.04200.04200.04200.04200.0420-
26 July 20220.04200.04200.04200.04200.0420-
25 July 20220.04200.04200.04200.04200.0420-
22 July 20220.04200.04200.04200.04200.0420-
21 July 20220.04000.04200.04000.04200.042020,370
20 July 20220.04000.04000.04000.04000.04008,000
19 July 20220.03900.03900.03900.03900.0390-
18 July 20220.03900.03900.03900.03900.0390-
15 July 20220.03900.03900.03900.03900.0390-
14 July 20220.03900.03900.03900.03900.039025,000
13 July 20220.03600.03600.03600.03600.0360-
12 July 20220.03600.03600.03600.03600.0360-
11 July 20220.03600.03600.03600.03600.0360-
08 July 20220.03600.03600.03600.03600.0360-
07 July 20220.03600.03600.03600.03600.0360-
06 July 20220.03700.03800.03600.03600.03601,046,280
05 July 20220.04000.04000.04000.04000.0400-
04 July 20220.04000.04000.04000.04000.0400-
01 July 20220.04000.04000.04000.04000.0400115,815
30 June 20220.03900.03900.03700.03700.0370707,535
29 June 20220.03800.03900.03700.03900.0390710,203
28 June 20220.03800.03800.03800.03800.038015,227
27 June 20220.03800.03900.03800.03900.0390153,631
24 June 20220.03900.03900.03900.03900.0390-
23 June 20220.03900.03900.03900.03900.0390-
22 June 20220.03900.03900.03900.03900.0390500,000
21 June 20220.04200.04200.03800.03800.0380434,358
20 June 20220.04000.04000.04000.04000.040055
17 June 20220.04000.04000.04000.04000.0400499,570
16 June 20220.04000.04000.03900.03900.039050,000
15 June 20220.03900.03900.03900.03900.0390251,036
14 June 20220.04100.04100.03700.03900.0390382,695
10 June 20220.04300.04300.04100.04100.041056,641
09 June 20220.04200.04200.04200.04200.04209,999
08 June 20220.04300.04300.04100.04100.0410564,651
07 June 20220.04600.04600.04300.04300.0430644,649
06 June 20220.04500.04700.04500.04700.04701,686,742
03 June 20220.04100.04100.04100.04100.041025,000
02 June 20220.04100.04100.04100.04100.041010,668
01 June 20220.04600.04600.04600.04600.0460-
31 May 20220.04600.04600.04600.04600.0460-
30 May 20220.04600.04600.04600.04600.0460-
27 May 20220.04600.04600.04600.04600.0460-
26 May 20220.04600.04600.04600.04600.0460-
25 May 20220.04600.04600.04600.04600.0460-
24 May 20220.04300.04600.04300.04600.0460510,329
23 May 20220.03800.03900.03700.03900.0390487,228
20 May 20220.04000.04000.04000.04000.040035,088
19 May 20220.04000.04200.04000.04000.0400520,698
18 May 20220.04000.04000.04000.04000.0400955,856
17 May 20220.03900.04000.03800.04000.0400740,728
16 May 20220.04200.04200.04000.04200.0420175,363
13 May 20220.04200.04200.04200.04200.042034,733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...