tiprankstipranks
AGL Energy Limited (AU:AGL)
ASX:AGL
Australian Market
AGL
AGL Energy
RESEARCH TOOLSreports

AGL Energy (AGL) Historical Prices

264 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Mar 13, 2026
9.00
9.03
8.90
8.93
8.93
-0.22%
2,148,183
0.81
Mar 12, 2026
9.03
9.08
8.91
8.95
8.95
-0.78%
3,013,385
1.14
Mar 11, 2026
9.42
9.48
9.01
9.02
9.02
-5.55%
3,678,700
1.40
Mar 10, 2026
9.65
9.65
9.50
9.55
9.55
-0.10%
2,186,867
0.84
Mar 09, 2026
9.55
9.67
9.46
9.56
9.56
-0.93%
2,455,802
0.95
Mar 06, 2026
9.72
9.82
9.62
9.65
9.65
-1.73%
2,959,384
1.15
Mar 05, 2026
9.65
9.84
9.63
9.82
9.82
+2.19%
2,288,852
0.89
Mar 04, 2026
9.78
9.80
9.57
9.61
9.61
-1.84%
2,736,271
1.07
Mar 03, 2026
9.82
9.83
9.65
9.79
9.79
-0.41%
2,305,965
0.90
Mar 02, 2026
9.87
9.89
9.72
9.83
9.83
-0.61%
2,737,759
1.06
Feb 27, 2026
9.80
9.89
9.64
9.89
9.89
+0.82%
3,403,117
1.33
Feb 26, 2026
9.98
9.99
9.79
9.81
9.81
-1.70%
3,356,018
1.32
Feb 25, 2026
10.10
10.11
9.81
9.98
9.98
-1.67%
4,163,532
1.63
Feb 24, 2026
10.02
10.15
9.94
10.15
10.15
+0.79%
3,901,637
1.55
Feb 23, 2026
10.54
10.56
10.15
10.31
10.07
-2.73%
4,233,160
1.71
Feb 20, 2026
10.53
10.63
10.49
10.60
10.35
+0.19%
4,863,015
2.01
Feb 19, 2026
10.46
10.58
10.40
10.58
10.33
+0.76%
3,935,260
1.62
Feb 18, 2026
10.44
10.50
10.43
10.50
10.26
+0.58%
2,755,075
1.13
Feb 17, 2026
10.46
10.47
10.34
10.44
10.20
-0.48%
1,755,990
0.72
Feb 16, 2026
10.41
10.58
10.40
10.49
10.25
+0.67%
6,702,156
2.81
Feb 13, 2026
10.12
10.49
10.07
10.42
10.18
+2.56%
5,788,809
2.48
Feb 12, 2026
9.90
10.17
9.81
10.16
9.92
+2.73%
7,827,144
3.49
Feb 11, 2026
9.35
9.90
9.32
9.89
9.66
+11.76%
14,156,610
6.90
Feb 10, 2026
8.88
8.95
8.84
8.85
8.64
-0.56%
2,654,784
1.29
Feb 09, 2026
8.97
9.05
8.82
8.90
8.69
-0.56%
2,848,871
1.37
Feb 06, 2026
9.09
9.10
8.95
8.95
8.74
-2.08%
2,240,344
1.08
Feb 05, 2026
9.06
9.14
9.01
9.14
8.93
+1.22%
1,614,116
0.77
Feb 04, 2026
9.07
9.13
9.03
9.03
8.82
-0.66%
1,552,200
0.74
Feb 03, 2026
9.15
9.17
9.08
9.09
8.88
-0.44%
1,723,834
0.82
Feb 02, 2026
9.04
9.19
9.00
9.13
8.92
+0.88%
2,062,841
0.99
Rows:
50