Canada markets closed

AGL Energy Limited (AGL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
8.59-0.04 (-0.46%)
At close: 04:10PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20228.638.668.588.598.592,139,082
May 20, 20228.558.698.558.638.633,772,085
May 19, 20228.608.648.548.588.582,555,360
May 18, 20228.638.718.588.648.643,568,772
May 17, 20228.458.708.388.628.6260,837,946
May 16, 20228.408.488.368.438.433,280,446
May 13, 20228.268.458.268.408.405,577,321
May 12, 20228.258.358.218.338.334,172,236
May 11, 20228.168.258.148.198.192,434,347
May 10, 20228.118.208.018.208.204,958,936
May 09, 20228.278.458.258.298.292,654,347
May 06, 20228.258.378.228.358.353,507,576
May 05, 20228.348.468.268.428.423,654,952
May 04, 20228.328.418.168.238.234,491,633
May 03, 20228.588.628.308.358.355,826,540
May 02, 20228.478.738.398.628.625,197,611
Apr 29, 20228.518.688.478.688.683,463,490
Apr 28, 20228.328.498.298.498.494,129,276
Apr 27, 20228.298.358.258.308.303,643,143
Apr 26, 20228.278.468.238.418.413,576,715
Apr 22, 20228.598.638.458.488.485,734,529
Apr 21, 20228.568.798.548.658.654,707,959
Apr 20, 20228.488.568.198.528.5212,775,856
Apr 19, 20228.678.848.658.808.802,794,655
Apr 14, 20228.638.698.568.648.644,206,046
Apr 13, 20228.608.628.448.578.574,151,064
Apr 12, 20228.428.588.398.588.584,170,500
Apr 11, 20228.508.578.348.418.413,534,540
Apr 08, 20228.528.578.368.458.454,825,841
Apr 07, 20228.348.548.338.518.515,785,853
Apr 06, 20228.238.348.188.318.313,476,071
Apr 05, 20228.148.318.148.248.247,075,138
Apr 04, 20227.858.087.858.038.035,356,579
Apr 01, 20227.707.857.617.817.813,296,017
Mar 31, 20227.747.767.687.727.722,466,163
Mar 30, 20227.707.817.677.747.744,474,536
Mar 29, 20227.587.667.557.637.632,672,012
Mar 28, 20227.597.687.527.597.593,282,453
Mar 25, 20227.617.657.467.587.583,747,265
Mar 24, 20227.257.527.257.487.484,326,387
Mar 23, 20227.237.387.207.277.273,771,131
Mar 22, 20227.307.327.227.287.282,087,439
Mar 21, 20227.277.307.227.277.272,082,103
Mar 18, 20227.217.277.197.217.217,586,804
Mar 17, 20227.257.337.177.217.213,730,348
Mar 16, 20227.197.247.087.237.233,042,601
Mar 15, 20227.307.337.207.207.204,079,231
Mar 14, 20227.347.447.277.377.373,679,576
Mar 11, 20227.307.387.237.327.323,154,116
Mar 10, 20227.337.337.227.277.273,561,007
Mar 09, 20227.267.367.207.337.333,458,227
Mar 08, 20227.307.407.247.287.284,170,774
Mar 07, 20227.357.497.207.307.304,865,573
Mar 04, 20227.327.437.257.437.434,847,964
Mar 03, 20227.487.497.367.367.363,337,602
Mar 02, 20227.367.457.277.377.374,415,612
Mar 01, 20227.527.597.387.427.424,633,794
Feb 28, 20227.507.587.437.527.524,185,937
Feb 25, 20227.607.637.427.497.494,636,923
Feb 24, 20227.607.657.557.607.605,771,839
Feb 23, 20227.707.777.517.657.657,760,055
Feb 23, 20220.16 Dividend
Feb 22, 20228.018.017.727.857.695,439,119
Feb 21, 20227.558.097.557.927.7616,762,457
Feb 18, 20227.247.297.167.167.013,578,579
Feb 17, 20227.327.487.187.287.134,709,895
Feb 16, 20227.107.317.107.287.134,994,535
Feb 15, 20227.137.166.987.106.962,776,016
Feb 14, 20226.857.196.827.167.015,492,912
Feb 11, 20227.147.146.766.846.707,747,725
Feb 10, 20227.567.827.277.277.129,494,872
Feb 09, 20227.357.537.287.537.383,697,619
Feb 08, 20227.257.387.207.337.182,650,705
Feb 07, 20227.387.437.267.267.113,707,180
Feb 04, 20227.147.387.137.387.232,663,814
Feb 03, 20227.277.307.137.207.053,041,016
Feb 02, 20227.347.457.257.257.103,589,155
Feb 01, 20227.137.297.087.287.133,193,651
Jan 31, 20227.067.147.027.106.963,315,435
Jan 28, 20227.157.236.987.066.927,822,759
Jan 27, 20227.047.336.897.006.868,085,560
Jan 25, 20227.007.066.827.046.907,468,975
Jan 24, 20227.227.237.087.106.965,051,130
Jan 21, 20227.417.427.217.307.155,832,305
Jan 20, 20227.317.467.317.457.303,505,517
Jan 19, 20227.287.347.207.317.164,152,697
Jan 18, 20227.487.487.267.357.204,601,437
Jan 17, 20227.507.617.357.447.294,304,025
Jan 14, 20227.317.477.287.477.325,193,149
Jan 13, 20227.187.277.087.277.125,419,823
Jan 12, 20227.027.257.027.036.895,547,276
Jan 11, 20226.827.006.786.966.824,878,126
Jan 10, 20226.476.846.466.826.687,526,684
Jan 07, 20226.206.306.196.286.152,069,595
Jan 06, 20226.386.386.166.176.043,417,441
Jan 05, 20226.326.416.306.386.253,104,986
Jan 04, 20226.186.316.166.316.183,348,951
Dec 31, 20216.166.216.146.146.011,939,759
Dec 30, 20216.186.186.116.166.031,993,180
Dec 29, 20216.246.256.156.186.052,110,308
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...