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
56,594.36 -1,467.51 (-2.53%) CMC Crypto 200
1,176.52 -32.17 (-2.66%)
AGL Energy Limited (AGL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 10.61 | 10.61 | 10.46 | 10.53 | 10.53 | 3,014,756 |
| 04 Jul 2024 | 10.78 | 10.81 | 10.54 | 10.62 | 10.62 | 514,410 |
| 03 Jul 2024 | 10.77 | 10.80 | 10.66 | 10.73 | 10.73 | 301,296 |
| 02 Jul 2024 | 10.65 | 10.83 | 10.65 | 10.76 | 10.76 | 364,365 |
| 01 Jul 2024 | 10.77 | 10.80 | 10.57 | 10.65 | 10.65 | 604,089 |
| 28 Jun 2024 | 10.78 | 10.95 | 10.77 | 10.90 | 10.90 | 516,311 |
| 27 Jun 2024 | 10.63 | 10.73 | 10.59 | 10.69 | 10.69 | 269,295 |
| 26 Jun 2024 | 10.61 | 10.73 | 10.59 | 10.68 | 10.68 | 338,412 |
| 25 Jun 2024 | 10.72 | 10.77 | 10.54 | 10.63 | 10.63 | 373,230 |
| 24 Jun 2024 | 10.59 | 10.74 | 10.59 | 10.70 | 10.70 | 683,771 |
| 21 Jun 2024 | 10.45 | 10.57 | 10.41 | 10.55 | 10.55 | 369,814 |
| 20 Jun 2024 | 10.44 | 10.50 | 10.43 | 10.43 | 10.43 | 197,359 |
| 19 Jun 2024 | 10.43 | 10.50 | 10.42 | 10.45 | 10.45 | 439,914 |
| 18 Jun 2024 | 10.28 | 10.47 | 10.24 | 10.42 | 10.42 | 431,597 |
| 17 Jun 2024 | 10.19 | 10.27 | 10.18 | 10.27 | 10.27 | 359,653 |
| 14 Jun 2024 | 10.25 | 10.28 | 10.13 | 10.18 | 10.18 | 256,338 |
| 13 Jun 2024 | 10.27 | 10.35 | 10.26 | 10.27 | 10.27 | 759,561 |
| 12 Jun 2024 | 10.26 | 10.29 | 10.19 | 10.24 | 10.24 | 852,421 |
| 11 Jun 2024 | 10.41 | 10.41 | 10.19 | 10.33 | 10.33 | 367,164 |
| 07 Jun 2024 | 10.42 | 10.53 | 10.42 | 10.48 | 10.48 | 1,599,001 |
| 06 Jun 2024 | 10.47 | 10.49 | 10.42 | 10.42 | 10.42 | 2,271,161 |
| 05 Jun 2024 | 10.44 | 10.48 | 10.36 | 10.46 | 10.46 | 710,372 |
| 04 Jun 2024 | 10.47 | 10.56 | 10.42 | 10.46 | 10.46 | 1,233,080 |
| 03 Jun 2024 | 10.35 | 10.48 | 10.34 | 10.47 | 10.47 | 688,022 |
| 31 May 2024 | 10.26 | 10.40 | 10.14 | 10.24 | 10.24 | 907,287 |
| 30 May 2024 | 10.28 | 10.33 | 10.16 | 10.16 | 10.16 | 434,094 |
| 29 May 2024 | 10.27 | 10.38 | 10.23 | 10.31 | 10.31 | 301,534 |
| 28 May 2024 | 10.46 | 10.47 | 10.31 | 10.33 | 10.33 | 321,087 |
| 27 May 2024 | 10.48 | 10.51 | 10.38 | 10.46 | 10.46 | 364,958 |
| 24 May 2024 | 10.36 | 10.49 | 10.31 | 10.49 | 10.49 | 194,869 |
| 23 May 2024 | 10.44 | 10.51 | 10.38 | 10.44 | 10.44 | 870,477 |
| 22 May 2024 | 10.43 | 10.46 | 10.36 | 10.46 | 10.46 | 434,581 |
| 21 May 2024 | 10.43 | 10.48 | 10.40 | 10.44 | 10.44 | 461,386 |
| 20 May 2024 | 10.30 | 10.59 | 10.24 | 10.46 | 10.46 | 2,034,811 |
| 17 May 2024 | 10.38 | 10.45 | 10.31 | 10.31 | 10.31 | 179,679 |
| 16 May 2024 | 10.45 | 10.53 | 10.31 | 10.48 | 10.48 | 381,706 |
| 15 May 2024 | 10.18 | 10.45 | 10.14 | 10.41 | 10.41 | 1,114,911 |
| 14 May 2024 | 10.27 | 10.28 | 10.13 | 10.15 | 10.15 | 1,406,463 |
| 13 May 2024 | 10.30 | 10.32 | 10.18 | 10.21 | 10.21 | 375,488 |
| 10 May 2024 | 10.39 | 10.40 | 10.23 | 10.28 | 10.28 | 812,329 |
| 09 May 2024 | 10.26 | 10.43 | 10.25 | 10.36 | 10.36 | 668,371 |
| 08 May 2024 | 10.05 | 10.16 | 9.97 | 10.12 | 10.12 | 520,163 |
| 07 May 2024 | 9.80 | 10.03 | 9.78 | 10.01 | 10.01 | 1,155,891 |
| 06 May 2024 | 9.34 | 9.38 | 9.29 | 9.34 | 9.34 | 297,854 |
| 03 May 2024 | 9.32 | 9.35 | 9.28 | 9.34 | 9.34 | 287,360 |
| 02 May 2024 | 9.46 | 9.46 | 9.27 | 9.27 | 9.27 | 393,253 |
| 01 May 2024 | 9.42 | 9.51 | 9.42 | 9.48 | 9.48 | 417,391 |
| 30 Apr 2024 | 9.52 | 9.52 | 9.30 | 9.42 | 9.42 | 1,676,578 |
| 29 Apr 2024 | 9.38 | 9.55 | 9.37 | 9.54 | 9.54 | 669,433 |
| 26 Apr 2024 | 9.40 | 9.41 | 9.28 | 9.36 | 9.36 | 529,290 |
| 24 Apr 2024 | 9.38 | 9.45 | 9.31 | 9.36 | 9.36 | 483,379 |
| 23 Apr 2024 | 9.28 | 9.50 | 9.24 | 9.42 | 9.42 | 593,682 |
| 22 Apr 2024 | 9.24 | 9.36 | 9.24 | 9.29 | 9.29 | 332,169 |
| 19 Apr 2024 | 9.23 | 9.27 | 9.09 | 9.18 | 9.18 | 286,605 |
| 18 Apr 2024 | 9.18 | 9.29 | 9.14 | 9.28 | 9.28 | 420,091 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 8.91 | 8.91 | 8.60 | 8.63 | 8.63 | 541,105 |
| 15 Apr 2024 | 8.94 | 8.98 | 8.88 | 8.93 | 8.93 | 801,689 |
| 12 Apr 2024 | 8.92 | 9.10 | 8.90 | 9.02 | 9.02 | 1,873,572 |
| 11 Apr 2024 | 8.87 | 9.02 | 8.83 | 8.96 | 8.96 | 503,148 |
| 10 Apr 2024 | 8.88 | 9.02 | 8.85 | 9.01 | 9.01 | 610,056 |
| 09 Apr 2024 | 8.70 | 8.82 | 8.66 | 8.81 | 8.81 | 887,309 |
| 08 Apr 2024 | 8.58 | 8.63 | 8.50 | 8.61 | 8.61 | 385,125 |
| 05 Apr 2024 | 8.53 | 8.59 | 8.50 | 8.55 | 8.55 | 314,145 |
| 04 Apr 2024 | 8.52 | 8.60 | 8.46 | 8.60 | 8.60 | 587,247 |
| 03 Apr 2024 | 8.48 | 8.56 | 8.46 | 8.49 | 8.49 | 2,120,111 |
| 02 Apr 2024 | 8.34 | 8.48 | 8.33 | 8.46 | 8.46 | 1,227,308 |
| 28 Mar 2024 | 8.32 | 8.39 | 8.27 | 8.35 | 8.35 | 457,444 |
| 27 Mar 2024 | 8.30 | 8.31 | 8.21 | 8.29 | 8.29 | 259,738 |
| 26 Mar 2024 | 8.38 | 8.43 | 8.31 | 8.33 | 8.33 | 324,152 |
| 25 Mar 2024 | 8.45 | 8.47 | 8.38 | 8.39 | 8.39 | 368,977 |
| 22 Mar 2024 | 8.52 | 8.57 | 8.36 | 8.39 | 8.39 | 615,362 |
| 21 Mar 2024 | 8.78 | 8.82 | 8.51 | 8.52 | 8.52 | 562,985 |
| 20 Mar 2024 | 8.87 | 8.95 | 8.75 | 8.77 | 8.77 | 763,529 |
| 19 Mar 2024 | 8.74 | 9.03 | 8.74 | 8.94 | 8.94 | 3,240,411 |
| 18 Mar 2024 | 8.62 | 8.78 | 8.59 | 8.77 | 8.77 | 417,618 |
| 15 Mar 2024 | 8.64 | 8.65 | 8.55 | 8.60 | 8.60 | 717,315 |
| 14 Mar 2024 | 8.67 | 8.70 | 8.61 | 8.65 | 8.65 | 294,401 |
| 13 Mar 2024 | 8.74 | 8.74 | 8.62 | 8.66 | 8.66 | 322,668 |
| 12 Mar 2024 | 8.63 | 8.71 | 8.59 | 8.70 | 8.70 | 324,133 |
| 11 Mar 2024 | 8.74 | 8.75 | 8.61 | 8.62 | 8.62 | 192,850 |
| 08 Mar 2024 | 8.53 | 8.80 | 8.49 | 8.78 | 8.78 | 1,631,647 |
| 07 Mar 2024 | 8.72 | 8.76 | 8.55 | 8.58 | 8.58 | 606,545 |
| 06 Mar 2024 | 8.68 | 8.75 | 8.60 | 8.71 | 8.71 | 767,880 |
| 05 Mar 2024 | 8.57 | 8.69 | 8.56 | 8.67 | 8.67 | 675,342 |
| 04 Mar 2024 | 8.60 | 8.62 | 8.48 | 8.57 | 8.57 | 574,723 |
| 01 Mar 2024 | 8.55 | 8.65 | 8.49 | 8.63 | 8.63 | 471,452 |
| 29 Feb 2024 | 8.55 | 8.60 | 8.47 | 8.51 | 8.51 | 361,726 |
| 28 Feb 2024 | 8.48 | 8.60 | 8.47 | 8.53 | 8.53 | 550,138 |
| 27 Feb 2024 | 8.50 | 8.55 | 8.41 | 8.47 | 8.47 | 631,993 |
| 26 Feb 2024 | 8.39 | 8.52 | 8.37 | 8.50 | 8.50 | 678,027 |
| 23 Feb 2024 | 8.41 | 8.46 | 8.29 | 8.37 | 8.37 | 5,936,896 |
| 22 Feb 2024 | 8.46 | 8.49 | 8.33 | 8.40 | 8.40 | 1,027,829 |
| 21 Feb 2024 | 8.34 | 8.35 | 8.20 | 8.32 | 8.32 | 2,807,560 |
| 21 Feb 2024 | 0.26 Dividend | |||||
| 20 Feb 2024 | 8.68 | 8.69 | 8.53 | 8.58 | 8.32 | 905,583 |
| 19 Feb 2024 | 8.65 | 8.69 | 8.48 | 8.65 | 8.39 | 2,601,875 |
| 16 Feb 2024 | 8.56 | 8.66 | 8.42 | 8.60 | 8.34 | 1,275,499 |
| 15 Feb 2024 | 8.71 | 8.80 | 8.42 | 8.45 | 8.19 | 1,855,038 |
| 14 Feb 2024 | 8.60 | 8.77 | 8.59 | 8.64 | 8.38 | 735,618 |
| *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.