Canada markets open in 35 minutes

AGL Energy Limited (AGL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
9.37+0.01 (+0.11%)
At close: 04:10PM AEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.379.409.289.379.372,302,429
Apr 24, 20249.399.459.319.369.362,226,459
Apr 23, 20249.279.509.239.399.392,893,264
Apr 22, 20249.259.369.239.309.301,558,434
Apr 19, 20249.229.289.089.209.202,466,604
Apr 18, 20249.159.309.139.309.303,042,153
Apr 17, 20248.739.218.729.199.195,967,771
Apr 16, 20248.928.928.608.648.642,410,235
Apr 15, 20248.938.988.888.938.931,856,381
Apr 12, 20248.959.118.909.019.011,968,484
Apr 11, 20248.909.028.839.009.002,278,545
Apr 10, 20248.889.028.859.009.003,021,707
Apr 09, 20248.728.858.668.858.853,829,070
Apr 08, 20248.598.638.508.628.621,523,410
Apr 05, 20248.538.608.518.568.561,291,016
Apr 04, 20248.518.608.458.598.591,351,030
Apr 03, 20248.488.568.468.498.492,269,673
Apr 02, 20248.348.498.338.498.492,323,766
Mar 28, 20248.338.408.268.348.342,156,114
Mar 27, 20248.308.328.218.278.271,601,220
Mar 26, 20248.388.438.308.318.311,636,637
Mar 25, 20248.428.508.388.388.381,528,613
Mar 22, 20248.548.588.368.378.374,468,243
Mar 21, 20248.798.848.498.498.493,535,246
Mar 20, 20248.868.958.748.758.752,254,360
Mar 19, 20248.759.038.738.948.944,152,062
Mar 18, 20248.618.788.588.788.781,637,029
Mar 15, 20248.658.668.548.618.613,391,048
Mar 14, 20248.668.708.618.668.661,465,452
Mar 13, 20248.738.738.618.638.631,772,387
Mar 12, 20248.648.718.598.708.701,382,457
Mar 11, 20248.758.768.618.628.621,003,756
Mar 08, 20248.538.818.488.768.763,926,776
Mar 07, 20248.738.768.558.568.561,468,153
Mar 06, 20248.688.758.608.688.682,473,925
Mar 05, 20248.598.698.568.698.692,438,678
Mar 04, 20248.608.628.488.588.581,855,991
Mar 01, 20248.528.668.498.668.661,625,544
Feb 29, 20248.578.608.478.508.502,319,136
Feb 28, 20248.488.608.468.558.551,965,446
Feb 27, 20248.508.558.418.478.471,771,513
Feb 26, 20248.388.528.378.518.512,553,993
Feb 23, 20248.418.468.298.398.392,572,265
Feb 22, 20248.458.508.328.418.414,296,734
Feb 21, 20248.328.358.208.348.345,436,842
Feb 21, 20240.26 Dividend
Feb 20, 20248.688.698.538.568.305,393,660
Feb 19, 20248.648.698.488.688.424,628,652
Feb 16, 20248.608.678.418.638.374,005,965
Feb 15, 20248.718.808.408.408.1410,147,970
Feb 14, 20248.638.778.588.658.392,800,114
Feb 13, 20248.728.878.568.808.535,137,464
Feb 12, 20248.658.748.608.708.443,114,128
Feb 09, 20248.628.778.538.568.306,162,715
Feb 08, 20249.029.168.738.808.539,661,532
Feb 07, 20247.908.157.907.987.743,726,479
Feb 06, 20247.898.027.807.847.602,693,703
Feb 05, 20248.128.227.957.957.713,350,403
Feb 02, 20248.438.508.168.177.925,428,603
Feb 01, 20248.708.728.548.548.282,653,244
Jan 31, 20248.758.788.658.678.412,879,465
Jan 30, 20248.838.928.698.728.461,965,707
Jan 29, 20248.728.818.698.788.511,490,766
Jan 25, 20248.798.838.738.808.531,595,697
Jan 24, 20248.758.828.688.788.511,407,398
Jan 23, 20248.588.738.588.728.461,787,446
Jan 22, 20248.748.768.578.588.322,160,222
Jan 19, 20248.788.868.758.758.482,685,386
Jan 18, 20248.808.858.738.748.472,148,222
Jan 17, 20248.898.948.808.938.661,625,147
Jan 16, 20248.958.988.838.898.621,617,463
Jan 15, 20248.969.078.969.078.79624,096
Jan 12, 20249.219.238.969.058.783,499,116
Jan 11, 20249.399.399.239.258.971,646,831
Jan 10, 20249.429.489.329.329.041,799,847
Jan 09, 20249.609.619.479.479.181,113,640
Jan 08, 20249.639.689.519.519.222,563,079
Jan 05, 20249.639.699.599.639.34669,385
Jan 04, 20249.689.739.559.649.35975,509
Jan 03, 20249.649.779.579.659.361,411,141
Jan 02, 20249.479.859.439.709.412,366,233
Dec 29, 20239.509.509.419.489.19726,709
Dec 28, 20239.439.539.419.469.17924,521
Dec 27, 20239.389.489.349.399.10611,464
Dec 22, 20239.459.459.329.369.081,037,999
Dec 21, 20239.279.479.189.459.162,232,528
Dec 20, 20239.209.239.089.218.932,945,222
Dec 19, 20239.089.148.989.148.863,851,272
Dec 18, 20239.309.319.079.098.811,616,495
Dec 15, 20239.479.519.179.238.954,654,922
Dec 14, 20239.689.719.479.539.242,344,881
Dec 13, 20239.529.599.429.489.191,056,123
Dec 12, 20239.619.669.519.609.311,814,285
Dec 11, 20239.649.709.529.599.303,251,050
Dec 08, 20239.309.729.309.689.393,850,094
Dec 07, 20238.999.428.979.429.133,228,681
Dec 06, 20238.959.128.859.118.832,737,359
Dec 05, 20239.099.118.948.968.692,426,720
Dec 04, 20239.529.529.139.138.851,882,539
Dec 01, 20239.479.609.419.439.141,183,523
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...