AGL Energy Limited (AGL.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | 8.63 | 8.66 | 8.58 | 8.59 | 8.59 | 2,139,082 |
| May 20, 2022 | 8.55 | 8.69 | 8.55 | 8.63 | 8.63 | 3,772,085 |
| May 19, 2022 | 8.60 | 8.64 | 8.54 | 8.58 | 8.58 | 2,555,360 |
| May 18, 2022 | 8.63 | 8.71 | 8.58 | 8.64 | 8.64 | 3,568,772 |
| May 17, 2022 | 8.45 | 8.70 | 8.38 | 8.62 | 8.62 | 60,837,946 |
| May 16, 2022 | 8.40 | 8.48 | 8.36 | 8.43 | 8.43 | 3,280,446 |
| May 13, 2022 | 8.26 | 8.45 | 8.26 | 8.40 | 8.40 | 5,577,321 |
| May 12, 2022 | 8.25 | 8.35 | 8.21 | 8.33 | 8.33 | 4,172,236 |
| May 11, 2022 | 8.16 | 8.25 | 8.14 | 8.19 | 8.19 | 2,434,347 |
| May 10, 2022 | 8.11 | 8.20 | 8.01 | 8.20 | 8.20 | 4,958,936 |
| May 09, 2022 | 8.27 | 8.45 | 8.25 | 8.29 | 8.29 | 2,654,347 |
| May 06, 2022 | 8.25 | 8.37 | 8.22 | 8.35 | 8.35 | 3,507,576 |
| May 05, 2022 | 8.34 | 8.46 | 8.26 | 8.42 | 8.42 | 3,654,952 |
| May 04, 2022 | 8.32 | 8.41 | 8.16 | 8.23 | 8.23 | 4,491,633 |
| May 03, 2022 | 8.58 | 8.62 | 8.30 | 8.35 | 8.35 | 5,826,540 |
| May 02, 2022 | 8.47 | 8.73 | 8.39 | 8.62 | 8.62 | 5,197,611 |
| Apr 29, 2022 | 8.51 | 8.68 | 8.47 | 8.68 | 8.68 | 3,463,490 |
| Apr 28, 2022 | 8.32 | 8.49 | 8.29 | 8.49 | 8.49 | 4,129,276 |
| Apr 27, 2022 | 8.29 | 8.35 | 8.25 | 8.30 | 8.30 | 3,643,143 |
| Apr 26, 2022 | 8.27 | 8.46 | 8.23 | 8.41 | 8.41 | 3,576,715 |
| Apr 22, 2022 | 8.59 | 8.63 | 8.45 | 8.48 | 8.48 | 5,734,529 |
| Apr 21, 2022 | 8.56 | 8.79 | 8.54 | 8.65 | 8.65 | 4,707,959 |
| Apr 20, 2022 | 8.48 | 8.56 | 8.19 | 8.52 | 8.52 | 12,775,856 |
| Apr 19, 2022 | 8.67 | 8.84 | 8.65 | 8.80 | 8.80 | 2,794,655 |
| Apr 14, 2022 | 8.63 | 8.69 | 8.56 | 8.64 | 8.64 | 4,206,046 |
| Apr 13, 2022 | 8.60 | 8.62 | 8.44 | 8.57 | 8.57 | 4,151,064 |
| Apr 12, 2022 | 8.42 | 8.58 | 8.39 | 8.58 | 8.58 | 4,170,500 |
| Apr 11, 2022 | 8.50 | 8.57 | 8.34 | 8.41 | 8.41 | 3,534,540 |
| Apr 08, 2022 | 8.52 | 8.57 | 8.36 | 8.45 | 8.45 | 4,825,841 |
| Apr 07, 2022 | 8.34 | 8.54 | 8.33 | 8.51 | 8.51 | 5,785,853 |
| Apr 06, 2022 | 8.23 | 8.34 | 8.18 | 8.31 | 8.31 | 3,476,071 |
| Apr 05, 2022 | 8.14 | 8.31 | 8.14 | 8.24 | 8.24 | 7,075,138 |
| Apr 04, 2022 | 7.85 | 8.08 | 7.85 | 8.03 | 8.03 | 5,356,579 |
| Apr 01, 2022 | 7.70 | 7.85 | 7.61 | 7.81 | 7.81 | 3,296,017 |
| Mar 31, 2022 | 7.74 | 7.76 | 7.68 | 7.72 | 7.72 | 2,466,163 |
| Mar 30, 2022 | 7.70 | 7.81 | 7.67 | 7.74 | 7.74 | 4,474,536 |
| Mar 29, 2022 | 7.58 | 7.66 | 7.55 | 7.63 | 7.63 | 2,672,012 |
| Mar 28, 2022 | 7.59 | 7.68 | 7.52 | 7.59 | 7.59 | 3,282,453 |
| Mar 25, 2022 | 7.61 | 7.65 | 7.46 | 7.58 | 7.58 | 3,747,265 |
| Mar 24, 2022 | 7.25 | 7.52 | 7.25 | 7.48 | 7.48 | 4,326,387 |
| Mar 23, 2022 | 7.23 | 7.38 | 7.20 | 7.27 | 7.27 | 3,771,131 |
| Mar 22, 2022 | 7.30 | 7.32 | 7.22 | 7.28 | 7.28 | 2,087,439 |
| Mar 21, 2022 | 7.27 | 7.30 | 7.22 | 7.27 | 7.27 | 2,082,103 |
| Mar 18, 2022 | 7.21 | 7.27 | 7.19 | 7.21 | 7.21 | 7,586,804 |
| Mar 17, 2022 | 7.25 | 7.33 | 7.17 | 7.21 | 7.21 | 3,730,348 |
| Mar 16, 2022 | 7.19 | 7.24 | 7.08 | 7.23 | 7.23 | 3,042,601 |
| Mar 15, 2022 | 7.30 | 7.33 | 7.20 | 7.20 | 7.20 | 4,079,231 |
| Mar 14, 2022 | 7.34 | 7.44 | 7.27 | 7.37 | 7.37 | 3,679,576 |
| Mar 11, 2022 | 7.30 | 7.38 | 7.23 | 7.32 | 7.32 | 3,154,116 |
| Mar 10, 2022 | 7.33 | 7.33 | 7.22 | 7.27 | 7.27 | 3,561,007 |
| Mar 09, 2022 | 7.26 | 7.36 | 7.20 | 7.33 | 7.33 | 3,458,227 |
| Mar 08, 2022 | 7.30 | 7.40 | 7.24 | 7.28 | 7.28 | 4,170,774 |
| Mar 07, 2022 | 7.35 | 7.49 | 7.20 | 7.30 | 7.30 | 4,865,573 |
| Mar 04, 2022 | 7.32 | 7.43 | 7.25 | 7.43 | 7.43 | 4,847,964 |
| Mar 03, 2022 | 7.48 | 7.49 | 7.36 | 7.36 | 7.36 | 3,337,602 |
| Mar 02, 2022 | 7.36 | 7.45 | 7.27 | 7.37 | 7.37 | 4,415,612 |
| Mar 01, 2022 | 7.52 | 7.59 | 7.38 | 7.42 | 7.42 | 4,633,794 |
| Feb 28, 2022 | 7.50 | 7.58 | 7.43 | 7.52 | 7.52 | 4,185,937 |
| Feb 25, 2022 | 7.60 | 7.63 | 7.42 | 7.49 | 7.49 | 4,636,923 |
| Feb 24, 2022 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | 5,771,839 |
| Feb 23, 2022 | 7.70 | 7.77 | 7.51 | 7.65 | 7.65 | 7,760,055 |
| Feb 23, 2022 | 0.16 Dividend | |||||
| Feb 22, 2022 | 8.01 | 8.01 | 7.72 | 7.85 | 7.69 | 5,439,119 |
| Feb 21, 2022 | 7.55 | 8.09 | 7.55 | 7.92 | 7.76 | 16,762,457 |
| Feb 18, 2022 | 7.24 | 7.29 | 7.16 | 7.16 | 7.01 | 3,578,579 |
| Feb 17, 2022 | 7.32 | 7.48 | 7.18 | 7.28 | 7.13 | 4,709,895 |
| Feb 16, 2022 | 7.10 | 7.31 | 7.10 | 7.28 | 7.13 | 4,994,535 |
| Feb 15, 2022 | 7.13 | 7.16 | 6.98 | 7.10 | 6.96 | 2,776,016 |
| Feb 14, 2022 | 6.85 | 7.19 | 6.82 | 7.16 | 7.01 | 5,492,912 |
| Feb 11, 2022 | 7.14 | 7.14 | 6.76 | 6.84 | 6.70 | 7,747,725 |
| Feb 10, 2022 | 7.56 | 7.82 | 7.27 | 7.27 | 7.12 | 9,494,872 |
| Feb 09, 2022 | 7.35 | 7.53 | 7.28 | 7.53 | 7.38 | 3,697,619 |
| Feb 08, 2022 | 7.25 | 7.38 | 7.20 | 7.33 | 7.18 | 2,650,705 |
| Feb 07, 2022 | 7.38 | 7.43 | 7.26 | 7.26 | 7.11 | 3,707,180 |
| Feb 04, 2022 | 7.14 | 7.38 | 7.13 | 7.38 | 7.23 | 2,663,814 |
| Feb 03, 2022 | 7.27 | 7.30 | 7.13 | 7.20 | 7.05 | 3,041,016 |
| Feb 02, 2022 | 7.34 | 7.45 | 7.25 | 7.25 | 7.10 | 3,589,155 |
| Feb 01, 2022 | 7.13 | 7.29 | 7.08 | 7.28 | 7.13 | 3,193,651 |
| Jan 31, 2022 | 7.06 | 7.14 | 7.02 | 7.10 | 6.96 | 3,315,435 |
| Jan 28, 2022 | 7.15 | 7.23 | 6.98 | 7.06 | 6.92 | 7,822,759 |
| Jan 27, 2022 | 7.04 | 7.33 | 6.89 | 7.00 | 6.86 | 8,085,560 |
| Jan 25, 2022 | 7.00 | 7.06 | 6.82 | 7.04 | 6.90 | 7,468,975 |
| Jan 24, 2022 | 7.22 | 7.23 | 7.08 | 7.10 | 6.96 | 5,051,130 |
| Jan 21, 2022 | 7.41 | 7.42 | 7.21 | 7.30 | 7.15 | 5,832,305 |
| Jan 20, 2022 | 7.31 | 7.46 | 7.31 | 7.45 | 7.30 | 3,505,517 |
| Jan 19, 2022 | 7.28 | 7.34 | 7.20 | 7.31 | 7.16 | 4,152,697 |
| Jan 18, 2022 | 7.48 | 7.48 | 7.26 | 7.35 | 7.20 | 4,601,437 |
| Jan 17, 2022 | 7.50 | 7.61 | 7.35 | 7.44 | 7.29 | 4,304,025 |
| Jan 14, 2022 | 7.31 | 7.47 | 7.28 | 7.47 | 7.32 | 5,193,149 |
| Jan 13, 2022 | 7.18 | 7.27 | 7.08 | 7.27 | 7.12 | 5,419,823 |
| Jan 12, 2022 | 7.02 | 7.25 | 7.02 | 7.03 | 6.89 | 5,547,276 |
| Jan 11, 2022 | 6.82 | 7.00 | 6.78 | 6.96 | 6.82 | 4,878,126 |
| Jan 10, 2022 | 6.47 | 6.84 | 6.46 | 6.82 | 6.68 | 7,526,684 |
| Jan 07, 2022 | 6.20 | 6.30 | 6.19 | 6.28 | 6.15 | 2,069,595 |
| Jan 06, 2022 | 6.38 | 6.38 | 6.16 | 6.17 | 6.04 | 3,417,441 |
| Jan 05, 2022 | 6.32 | 6.41 | 6.30 | 6.38 | 6.25 | 3,104,986 |
| Jan 04, 2022 | 6.18 | 6.31 | 6.16 | 6.31 | 6.18 | 3,348,951 |
| Dec 31, 2021 | 6.16 | 6.21 | 6.14 | 6.14 | 6.01 | 1,939,759 |
| Dec 30, 2021 | 6.18 | 6.18 | 6.11 | 6.16 | 6.03 | 1,993,180 |
| Dec 29, 2021 | 6.24 | 6.25 | 6.15 | 6.18 | 6.05 | 2,110,308 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
