Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,682.06 +1,146.98 (+2.03%) CMC Crypto 200
1,195.27 -13.42 (-1.11%)
AGL Energy Limited (AGL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 10.62 | 10.65 | 10.46 | 10.56 | 10.56 | 1,353,355 |
| 04 Jul 2024 | 10.77 | 10.81 | 10.54 | 10.60 | 10.60 | 2,591,413 |
| 03 Jul 2024 | 10.78 | 10.80 | 10.66 | 10.75 | 10.75 | 1,164,104 |
| 02 Jul 2024 | 10.65 | 10.83 | 10.65 | 10.74 | 10.74 | 1,609,074 |
| 01 Jul 2024 | 10.75 | 10.81 | 10.57 | 10.68 | 10.68 | 2,035,942 |
| 28 Jun 2024 | 10.77 | 10.95 | 10.76 | 10.83 | 10.83 | 3,487,416 |
| 27 Jun 2024 | 10.63 | 10.73 | 10.59 | 10.72 | 10.72 | 1,140,208 |
| 26 Jun 2024 | 10.64 | 10.73 | 10.59 | 10.70 | 10.70 | 1,564,568 |
| 25 Jun 2024 | 10.73 | 10.77 | 10.54 | 10.65 | 10.65 | 2,085,525 |
| 24 Jun 2024 | 10.59 | 10.74 | 10.57 | 10.67 | 10.67 | 3,245,939 |
| 21 Jun 2024 | 10.47 | 10.58 | 10.41 | 10.55 | 10.55 | 4,431,836 |
| 20 Jun 2024 | 10.49 | 10.50 | 10.42 | 10.45 | 10.45 | 1,592,790 |
| 19 Jun 2024 | 10.43 | 10.50 | 10.42 | 10.46 | 10.46 | 1,503,829 |
| 18 Jun 2024 | 10.30 | 10.47 | 10.24 | 10.42 | 10.42 | 1,796,040 |
| 17 Jun 2024 | 10.21 | 10.27 | 10.18 | 10.25 | 10.25 | 1,298,007 |
| 14 Jun 2024 | 10.25 | 10.29 | 10.13 | 10.21 | 10.21 | 1,134,926 |
| 13 Jun 2024 | 10.28 | 10.35 | 10.23 | 10.23 | 10.23 | 1,843,492 |
| 12 Jun 2024 | 10.25 | 10.29 | 10.19 | 10.25 | 10.25 | 1,736,099 |
| 11 Jun 2024 | 10.49 | 10.49 | 10.19 | 10.31 | 10.31 | 2,648,923 |
| 07 Jun 2024 | 10.45 | 10.53 | 10.42 | 10.49 | 10.49 | 968,021 |
| 06 Jun 2024 | 10.50 | 10.50 | 10.42 | 10.46 | 10.46 | 978,072 |
| 05 Jun 2024 | 10.44 | 10.48 | 10.36 | 10.45 | 10.45 | 1,523,617 |
| 04 Jun 2024 | 10.45 | 10.56 | 10.42 | 10.46 | 10.46 | 1,193,572 |
| 03 Jun 2024 | 10.35 | 10.51 | 10.34 | 10.51 | 10.51 | 2,340,769 |
| 31 May 2024 | 10.25 | 10.40 | 10.14 | 10.23 | 10.23 | 2,489,701 |
| 30 May 2024 | 10.28 | 10.33 | 10.16 | 10.20 | 10.20 | 1,900,384 |
| 29 May 2024 | 10.28 | 10.38 | 10.23 | 10.31 | 10.31 | 1,309,463 |
| 28 May 2024 | 10.47 | 10.48 | 10.31 | 10.33 | 10.33 | 1,121,554 |
| 27 May 2024 | 10.47 | 10.51 | 10.37 | 10.48 | 10.48 | 892,459 |
| 24 May 2024 | 10.35 | 10.49 | 10.31 | 10.49 | 10.49 | 1,119,301 |
| 23 May 2024 | 10.43 | 10.52 | 10.38 | 10.48 | 10.48 | 2,241,827 |
| 22 May 2024 | 10.44 | 10.47 | 10.36 | 10.46 | 10.46 | 1,558,387 |
| 21 May 2024 | 10.43 | 10.48 | 10.40 | 10.41 | 10.41 | 1,772,076 |
| 20 May 2024 | 10.31 | 10.59 | 10.24 | 10.46 | 10.46 | 2,050,549 |
| 17 May 2024 | 10.38 | 10.46 | 10.30 | 10.30 | 10.30 | 1,843,314 |
| 16 May 2024 | 10.47 | 10.53 | 10.32 | 10.47 | 10.47 | 2,552,312 |
| 15 May 2024 | 10.17 | 10.46 | 10.14 | 10.36 | 10.36 | 3,027,804 |
| 14 May 2024 | 10.26 | 10.29 | 10.12 | 10.14 | 10.14 | 1,455,776 |
| 13 May 2024 | 10.31 | 10.32 | 10.18 | 10.19 | 10.19 | 2,065,811 |
| 10 May 2024 | 10.39 | 10.41 | 10.23 | 10.27 | 10.27 | 2,303,884 |
| 09 May 2024 | 10.21 | 10.43 | 10.21 | 10.35 | 10.35 | 3,562,497 |
| 08 May 2024 | 10.05 | 10.16 | 9.97 | 10.13 | 10.13 | 2,493,117 |
| 07 May 2024 | 9.79 | 10.04 | 9.78 | 10.01 | 10.01 | 5,591,842 |
| 06 May 2024 | 9.32 | 9.38 | 9.29 | 9.32 | 9.32 | 1,088,019 |
| 03 May 2024 | 9.34 | 9.35 | 9.27 | 9.33 | 9.33 | 989,014 |
| 02 May 2024 | 9.45 | 9.48 | 9.27 | 9.27 | 9.27 | 1,469,335 |
| 01 May 2024 | 9.44 | 9.51 | 9.42 | 9.45 | 9.45 | 1,632,584 |
| 30 Apr 2024 | 9.52 | 9.53 | 9.30 | 9.46 | 9.46 | 2,198,518 |
| 29 Apr 2024 | 9.37 | 9.55 | 9.37 | 9.52 | 9.52 | 3,684,036 |
| 26 Apr 2024 | 9.37 | 9.40 | 9.28 | 9.37 | 9.37 | 2,302,429 |
| 24 Apr 2024 | 9.39 | 9.45 | 9.31 | 9.36 | 9.36 | 2,226,459 |
| 23 Apr 2024 | 9.27 | 9.50 | 9.23 | 9.39 | 9.39 | 2,893,264 |
| 22 Apr 2024 | 9.25 | 9.36 | 9.23 | 9.30 | 9.30 | 1,558,434 |
| 19 Apr 2024 | 9.22 | 9.28 | 9.08 | 9.20 | 9.20 | 2,466,604 |
| 18 Apr 2024 | 9.15 | 9.30 | 9.13 | 9.30 | 9.30 | 3,042,153 |
| 17 Apr 2024 | 8.73 | 9.21 | 8.72 | 9.19 | 9.19 | 5,967,771 |
| 16 Apr 2024 | 8.92 | 8.92 | 8.60 | 8.64 | 8.64 | 2,410,235 |
| 15 Apr 2024 | 8.93 | 8.98 | 8.88 | 8.93 | 8.93 | 1,856,381 |
| 12 Apr 2024 | 8.95 | 9.11 | 8.90 | 9.01 | 9.01 | 1,968,484 |
| 11 Apr 2024 | 8.90 | 9.02 | 8.83 | 9.00 | 9.00 | 2,278,545 |
| 10 Apr 2024 | 8.88 | 9.02 | 8.85 | 9.00 | 9.00 | 3,021,707 |
| 09 Apr 2024 | 8.72 | 8.85 | 8.66 | 8.85 | 8.85 | 3,829,070 |
| 08 Apr 2024 | 8.59 | 8.63 | 8.50 | 8.62 | 8.62 | 1,523,410 |
| 05 Apr 2024 | 8.53 | 8.60 | 8.51 | 8.56 | 8.56 | 1,291,016 |
| 04 Apr 2024 | 8.51 | 8.60 | 8.45 | 8.59 | 8.59 | 1,351,030 |
| 03 Apr 2024 | 8.48 | 8.56 | 8.46 | 8.49 | 8.49 | 2,269,673 |
| 02 Apr 2024 | 8.34 | 8.49 | 8.33 | 8.49 | 8.49 | 2,323,766 |
| 28 Mar 2024 | 8.33 | 8.40 | 8.26 | 8.34 | 8.34 | 2,156,114 |
| 27 Mar 2024 | 8.30 | 8.32 | 8.21 | 8.27 | 8.27 | 1,601,220 |
| 26 Mar 2024 | 8.38 | 8.43 | 8.30 | 8.31 | 8.31 | 1,636,637 |
| 25 Mar 2024 | 8.42 | 8.50 | 8.38 | 8.38 | 8.38 | 1,528,613 |
| 22 Mar 2024 | 8.54 | 8.58 | 8.36 | 8.37 | 8.37 | 4,468,243 |
| 21 Mar 2024 | 8.79 | 8.84 | 8.49 | 8.49 | 8.49 | 3,535,246 |
| 20 Mar 2024 | 8.86 | 8.95 | 8.74 | 8.75 | 8.75 | 2,254,360 |
| 19 Mar 2024 | 8.75 | 9.03 | 8.73 | 8.94 | 8.94 | 4,152,062 |
| 18 Mar 2024 | 8.61 | 8.78 | 8.58 | 8.78 | 8.78 | 1,637,029 |
| 15 Mar 2024 | 8.65 | 8.66 | 8.54 | 8.61 | 8.61 | 3,391,048 |
| 14 Mar 2024 | 8.66 | 8.70 | 8.61 | 8.66 | 8.66 | 1,465,452 |
| 13 Mar 2024 | 8.73 | 8.73 | 8.61 | 8.63 | 8.63 | 1,772,387 |
| 12 Mar 2024 | 8.64 | 8.71 | 8.59 | 8.70 | 8.70 | 1,382,457 |
| 11 Mar 2024 | 8.75 | 8.76 | 8.61 | 8.62 | 8.62 | 1,003,756 |
| 08 Mar 2024 | 8.53 | 8.81 | 8.48 | 8.76 | 8.76 | 3,926,776 |
| 07 Mar 2024 | 8.73 | 8.76 | 8.55 | 8.56 | 8.56 | 1,468,153 |
| 06 Mar 2024 | 8.68 | 8.75 | 8.60 | 8.68 | 8.68 | 2,473,925 |
| 05 Mar 2024 | 8.59 | 8.69 | 8.56 | 8.69 | 8.69 | 2,438,678 |
| 04 Mar 2024 | 8.60 | 8.62 | 8.48 | 8.58 | 8.58 | 1,855,991 |
| 01 Mar 2024 | 8.52 | 8.66 | 8.49 | 8.66 | 8.66 | 1,625,544 |
| 29 Feb 2024 | 8.57 | 8.60 | 8.47 | 8.50 | 8.50 | 2,319,136 |
| 28 Feb 2024 | 8.48 | 8.60 | 8.46 | 8.55 | 8.55 | 1,965,446 |
| 27 Feb 2024 | 8.50 | 8.55 | 8.41 | 8.47 | 8.47 | 1,771,513 |
| 26 Feb 2024 | 8.38 | 8.52 | 8.37 | 8.51 | 8.51 | 2,553,993 |
| 23 Feb 2024 | 8.41 | 8.46 | 8.29 | 8.39 | 8.39 | 2,572,265 |
| 22 Feb 2024 | 8.45 | 8.50 | 8.32 | 8.41 | 8.41 | 4,296,734 |
| 21 Feb 2024 | 8.32 | 8.35 | 8.20 | 8.34 | 8.34 | 5,436,842 |
| 21 Feb 2024 | 0.26 Dividend | |||||
| 20 Feb 2024 | 8.68 | 8.69 | 8.53 | 8.56 | 8.30 | 5,393,660 |
| 19 Feb 2024 | 8.64 | 8.69 | 8.48 | 8.68 | 8.42 | 4,628,652 |
| 16 Feb 2024 | 8.60 | 8.67 | 8.41 | 8.63 | 8.37 | 4,005,965 |
| 15 Feb 2024 | 8.71 | 8.80 | 8.40 | 8.40 | 8.14 | 10,147,970 |
| 14 Feb 2024 | 8.63 | 8.77 | 8.58 | 8.65 | 8.39 | 2,800,114 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.