tiprankstipranks
AGL Energy Limited (AU:AGL)
ASX:AGL
Australian Market
AGL
AGL Energy
RESEARCH TOOLSreports
Want to see AU:AGL full AI Analyst Report?

AGL Energy (AGL) Historical Prices

268 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
9.05
9.05
8.96
8.97
8.97
-0.55%
2,216,521
0.86
May 21, 2026
9.14
9.14
9.00
9.02
9.02
-0.77%
3,016,878
1.17
May 20, 2026
9.13
9.16
9.05
9.09
9.09
-0.44%
1,670,378
0.63
May 19, 2026
9.08
9.18
9.04
9.13
9.13
+1.44%
1,686,902
0.63
May 18, 2026
9.12
9.14
8.96
9.00
9.00
-0.99%
1,812,196
0.67
May 15, 2026
9.14
9.14
8.89
9.09
9.09
-2.88%
3,713,851
1.40
May 14, 2026
9.32
9.44
9.24
9.36
9.36
+0.43%
2,156,043
0.79
May 13, 2026
9.15
9.34
9.12
9.32
9.32
+1.75%
2,333,529
0.84
May 12, 2026
9.02
9.17
9.01
9.16
9.16
+2.00%
1,548,015
0.54
May 11, 2026
9.08
9.08
8.97
8.98
8.98
-0.88%
1,715,714
0.56
May 08, 2026
9.18
9.20
8.98
9.06
9.06
-1.09%
2,713,304
0.88
May 07, 2026
9.43
9.48
9.16
9.16
9.16
-3.27%
3,283,677
1.07
May 06, 2026
9.50
9.60
9.40
9.47
9.47
+0.42%
3,575,086
1.17
May 05, 2026
9.39
9.43
9.31
9.43
9.43
+0.43%
1,954,218
0.64
May 04, 2026
9.66
9.71
9.39
9.39
9.39
-3.10%
1,937,425
0.64
May 01, 2026
9.62
9.70
9.61
9.69
9.69
+1.15%
2,183,602
0.72
Apr 30, 2026
9.48
9.59
9.47
9.58
9.58
+1.05%
3,107,021
1.03
Apr 29, 2026
9.29
9.54
9.26
9.48
9.48
+2.38%
4,040,149
1.35
Apr 28, 2026
9.36
9.39
9.20
9.26
9.26
-1.49%
1,728,825
0.58
Apr 27, 2026
9.50
9.52
9.40
9.40
9.40
-1.36%
1,613,067
0.53
Apr 24, 2026
9.33
9.57
9.31
9.53
9.53
+2.92%
3,735,615
1.25
Apr 23, 2026
9.28
9.30
9.19
9.26
9.26
-0.86%
2,132,351
0.72
Apr 22, 2026
9.40
9.49
9.34
9.34
9.34
-0.53%
2,286,519
0.78
Apr 21, 2026
9.38
9.39
9.28
9.39
9.39
+0.86%
2,643,321
0.90
Apr 20, 2026
9.45
9.46
9.26
9.31
9.31
-2.00%
2,889,055
0.99
Apr 17, 2026
9.51
9.53
9.41
9.50
9.50
0.00%
3,244,590
1.12
Apr 16, 2026
9.65
9.65
9.44
9.50
9.50
-0.84%
2,019,117
0.70
Apr 15, 2026
9.78
9.78
9.57
9.58
9.58
-1.74%
1,678,270
0.58
Apr 14, 2026
9.84
9.85
9.72
9.75
9.75
-0.61%
1,038,421
0.36
Apr 13, 2026
9.65
9.81
9.64
9.81
9.81
+1.45%
1,726,391
0.58
Apr 10, 2026
9.68
9.72
9.62
9.67
9.67
-0.10%
1,646,562
0.55
Apr 09, 2026
9.61
9.68
9.58
9.68
9.68
+1.04%
1,747,838
0.58
Apr 08, 2026
9.91
9.94
9.55
9.58
9.58
-2.64%
2,810,091
0.94
Apr 07, 2026
9.92
9.98
9.77
9.84
9.84
-0.81%
1,756,906
0.59
Apr 06, 2026
9.92
9.99
9.86
9.92
9.92
0.00%
0
0.00
Apr 03, 2026
9.92
9.99
9.86
9.92
9.92
0.00%
0
0.00
Apr 02, 2026
9.90
9.99
9.86
9.92
9.92
0.00%
2,585,327
0.85
Apr 01, 2026
9.90
9.98
9.78
9.92
9.92
+0.61%
3,297,374
1.10
Mar 31, 2026
9.97
10.04
9.83
9.86
9.86
-1.30%
3,027,976
1.03
Mar 30, 2026
9.77
9.99
9.70
9.99
9.99
+1.94%
3,306,763
1.13
Mar 27, 2026
9.76
9.83
9.73
9.80
9.80
+0.41%
2,019,899
0.70
Mar 26, 2026
9.71
9.85
9.64
9.76
9.76
+0.62%
2,206,413
0.77
Mar 25, 2026
9.58
9.74
9.55
9.70
9.70
+2.43%
3,455,871
1.23
Mar 24, 2026
9.49
9.49
9.35
9.47
9.47
+0.64%
2,639,055
0.95
Mar 23, 2026
9.20
9.41
9.19
9.41
9.41
+1.95%
4,348,749
1.60
Mar 20, 2026
9.28
9.33
9.16
9.23
9.23
-0.43%
3,935,238
1.47
Mar 19, 2026
9.19
9.29
9.13
9.27
9.27
-0.22%
4,693,508
1.78
Mar 18, 2026
9.21
9.32
9.16
9.29
9.29
+1.20%
2,107,939
0.79
Mar 17, 2026
9.12
9.22
9.05
9.18
9.18
+1.10%
2,060,368
0.77
Mar 16, 2026
8.96
9.13
8.92
9.08
9.08
+1.68%
3,664,552
1.38
Rows:
50