ASX - Delayed Quote AUD

AGL Energy Limited (AGL.AX)

9.36 -0.03 (-0.32%)
At close: April 24 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.39 9.45 9.31 9.36 9.36 2,226,459
Apr 23, 2024 9.27 9.50 9.23 9.39 9.39 2,893,264
Apr 22, 2024 9.25 9.36 9.23 9.30 9.30 1,558,434
Apr 19, 2024 9.22 9.28 9.08 9.20 9.20 2,466,604
Apr 18, 2024 9.15 9.30 9.13 9.30 9.30 3,042,153
Apr 17, 2024 8.73 9.21 8.72 9.19 9.19 5,967,771
Apr 16, 2024 8.92 8.92 8.60 8.64 8.64 2,410,235
Apr 15, 2024 8.93 8.98 8.88 8.93 8.93 1,856,381
Apr 12, 2024 8.95 9.11 8.90 9.01 9.01 1,968,484
Apr 11, 2024 8.90 9.02 8.83 9.00 9.00 2,278,545
Apr 10, 2024 8.88 9.02 8.85 9.00 9.00 3,021,707
Apr 9, 2024 8.72 8.85 8.66 8.85 8.85 3,829,070
Apr 8, 2024 8.59 8.63 8.50 8.62 8.62 1,523,410
Apr 5, 2024 8.53 8.60 8.51 8.56 8.56 1,291,016
Apr 4, 2024 8.51 8.60 8.45 8.59 8.59 1,351,030
Apr 3, 2024 8.48 8.56 8.46 8.49 8.49 2,269,673
Apr 2, 2024 8.34 8.49 8.33 8.49 8.49 2,323,766
Mar 28, 2024 8.33 8.40 8.26 8.34 8.34 2,156,114
Mar 27, 2024 8.30 8.32 8.21 8.27 8.27 1,601,220
Mar 26, 2024 8.38 8.43 8.30 8.31 8.31 1,636,637
Mar 25, 2024 8.42 8.50 8.38 8.38 8.38 1,528,613
Mar 22, 2024 8.54 8.58 8.36 8.37 8.37 4,468,243
Mar 21, 2024 8.79 8.84 8.49 8.49 8.49 3,535,246
Mar 20, 2024 8.86 8.95 8.74 8.75 8.75 2,254,360
Mar 19, 2024 8.75 9.03 8.73 8.94 8.94 4,152,062
Mar 18, 2024 8.61 8.78 8.58 8.78 8.78 1,637,029
Mar 15, 2024 8.65 8.66 8.54 8.61 8.61 3,391,048
Mar 14, 2024 8.66 8.70 8.61 8.66 8.66 1,465,452
Mar 13, 2024 8.73 8.73 8.61 8.63 8.63 1,772,387
Mar 12, 2024 8.64 8.71 8.59 8.70 8.70 1,382,457
Mar 11, 2024 8.75 8.76 8.61 8.62 8.62 1,003,756
Mar 8, 2024 8.53 8.81 8.48 8.76 8.76 3,926,776
Mar 7, 2024 8.73 8.76 8.55 8.56 8.56 1,468,153
Mar 6, 2024 8.68 8.75 8.60 8.68 8.68 2,473,925
Mar 5, 2024 8.59 8.69 8.56 8.69 8.69 2,438,678
Mar 4, 2024 8.60 8.62 8.48 8.58 8.58 1,855,991
Mar 1, 2024 8.52 8.66 8.49 8.66 8.66 1,625,544
Feb 29, 2024 8.57 8.60 8.47 8.50 8.50 2,319,136
Feb 28, 2024 8.48 8.60 8.46 8.55 8.55 1,965,446
Feb 27, 2024 8.50 8.55 8.41 8.47 8.47 1,771,513
Feb 26, 2024 8.38 8.52 8.37 8.51 8.51 2,553,993
Feb 23, 2024 8.41 8.46 8.29 8.39 8.39 2,572,265
Feb 22, 2024 8.45 8.50 8.32 8.41 8.41 4,296,734
Feb 21, 2024 0.26 Dividend
Feb 21, 2024 8.32 8.35 8.20 8.34 8.34 5,436,842
Feb 20, 2024 8.68 8.69 8.53 8.56 8.30 5,393,660
Feb 19, 2024 8.64 8.69 8.48 8.68 8.42 4,628,652
Feb 16, 2024 8.60 8.67 8.41 8.63 8.37 4,005,965
Feb 15, 2024 8.71 8.80 8.40 8.40 8.14 10,147,970
Feb 14, 2024 8.63 8.77 8.58 8.65 8.39 2,800,114
Feb 13, 2024 8.72 8.87 8.56 8.80 8.53 5,137,464
Feb 12, 2024 8.65 8.74 8.60 8.70 8.44 3,114,128
Feb 9, 2024 8.62 8.77 8.53 8.56 8.30 6,162,715
Feb 8, 2024 9.02 9.16 8.73 8.80 8.53 9,661,532
Feb 7, 2024 7.90 8.15 7.90 7.98 7.74 3,726,479
Feb 6, 2024 7.89 8.02 7.80 7.84 7.60 2,693,703
Feb 5, 2024 8.12 8.22 7.95 7.95 7.71 3,350,403
Feb 2, 2024 8.43 8.50 8.16 8.17 7.92 5,428,603
Feb 1, 2024 8.70 8.72 8.54 8.54 8.28 2,653,244
Jan 31, 2024 8.75 8.78 8.65 8.67 8.41 2,879,465
Jan 30, 2024 8.83 8.92 8.69 8.72 8.46 1,965,707
Jan 29, 2024 8.72 8.81 8.69 8.78 8.51 1,490,766
Jan 25, 2024 8.79 8.83 8.73 8.80 8.53 1,595,697
Jan 24, 2024 8.75 8.82 8.68 8.78 8.51 1,407,398
Jan 23, 2024 8.58 8.73 8.58 8.72 8.46 1,787,446
Jan 22, 2024 8.74 8.76 8.57 8.58 8.32 2,160,222
Jan 19, 2024 8.78 8.86 8.75 8.75 8.48 2,685,386
Jan 18, 2024 8.80 8.85 8.73 8.74 8.47 2,148,222
Jan 17, 2024 8.89 8.94 8.80 8.93 8.66 1,625,147
Jan 16, 2024 8.95 8.98 8.83 8.89 8.62 1,617,463
Jan 15, 2024 8.96 9.07 8.96 9.07 8.79 624,096
Jan 12, 2024 9.21 9.23 8.96 9.05 8.78 3,499,116
Jan 11, 2024 9.39 9.39 9.23 9.25 8.97 1,646,831
Jan 10, 2024 9.42 9.48 9.32 9.32 9.04 1,799,847
Jan 9, 2024 9.60 9.61 9.47 9.47 9.18 1,113,640
Jan 8, 2024 9.63 9.68 9.51 9.51 9.22 2,563,079
Jan 5, 2024 9.63 9.69 9.59 9.63 9.34 669,385
Jan 4, 2024 9.68 9.73 9.55 9.64 9.35 975,509
Jan 3, 2024 9.64 9.77 9.57 9.65 9.36 1,411,141
Jan 2, 2024 9.47 9.85 9.43 9.70 9.41 2,366,233
Dec 29, 2023 9.50 9.50 9.41 9.48 9.19 726,709
Dec 28, 2023 9.43 9.53 9.41 9.46 9.17 924,521
Dec 27, 2023 9.38 9.48 9.34 9.39 9.10 611,464
Dec 22, 2023 9.45 9.45 9.32 9.36 9.08 1,037,999
Dec 21, 2023 9.27 9.47 9.18 9.45 9.16 2,232,528
Dec 20, 2023 9.20 9.23 9.08 9.21 8.93 2,945,222
Dec 19, 2023 9.08 9.14 8.98 9.14 8.86 3,851,272
Dec 18, 2023 9.30 9.31 9.07 9.09 8.81 1,616,495
Dec 15, 2023 9.47 9.51 9.17 9.23 8.95 4,654,922
Dec 14, 2023 9.68 9.71 9.47 9.53 9.24 2,344,881
Dec 13, 2023 9.52 9.59 9.42 9.48 9.19 1,056,123
Dec 12, 2023 9.61 9.66 9.51 9.60 9.31 1,814,285
Dec 11, 2023 9.64 9.70 9.52 9.59 9.30 3,251,050
Dec 8, 2023 9.30 9.72 9.30 9.68 9.39 3,850,094
Dec 7, 2023 8.99 9.42 8.97 9.42 9.13 3,228,681
Dec 6, 2023 8.95 9.12 8.85 9.11 8.83 2,737,359
Dec 5, 2023 9.09 9.11 8.94 8.96 8.69 2,426,720
Dec 4, 2023 9.52 9.52 9.13 9.13 8.85 1,882,539
Dec 1, 2023 9.47 9.60 9.41 9.43 9.14 1,183,523
Nov 30, 2023 9.60 9.69 9.38 9.43 9.14 5,332,504
Nov 29, 2023 9.82 9.85 9.57 9.69 9.40 1,038,228
Nov 28, 2023 9.82 9.95 9.77 9.80 9.50 2,227,177
Nov 27, 2023 9.92 9.98 9.80 9.86 9.56 839,917
Nov 24, 2023 9.97 10.09 9.84 9.96 9.66 1,386,362
Nov 23, 2023 10.23 10.23 9.62 9.93 9.63 4,400,930
Nov 22, 2023 10.24 10.24 10.09 10.23 9.92 2,295,229
Nov 21, 2023 10.34 10.35 10.23 10.24 9.93 1,142,019
Nov 20, 2023 10.45 10.46 10.30 10.38 10.06 1,652,832
Nov 17, 2023 10.50 10.51 10.43 10.45 10.13 1,086,278
Nov 16, 2023 10.52 10.54 10.41 10.49 10.17 1,291,844
Nov 15, 2023 10.57 10.58 10.40 10.54 10.22 1,596,893
Nov 14, 2023 10.43 10.56 10.40 10.54 10.22 1,287,937
Nov 13, 2023 10.50 10.51 10.35 10.45 10.13 1,286,470
Nov 10, 2023 10.46 10.54 10.40 10.54 10.22 1,052,560
Nov 9, 2023 10.60 10.61 10.42 10.59 10.27 1,529,857
Nov 8, 2023 10.58 10.69 10.53 10.60 10.28 997,134
Nov 7, 2023 10.44 10.61 10.40 10.60 10.28 1,241,519
Nov 6, 2023 10.58 10.63 10.46 10.50 10.18 1,522,626
Nov 3, 2023 10.62 10.66 10.58 10.59 10.27 1,574,975
Nov 2, 2023 10.92 10.95 10.50 10.52 10.20 1,534,480
Nov 1, 2023 10.75 10.87 10.58 10.77 10.44 2,050,362
Oct 31, 2023 10.93 10.95 10.75 10.75 10.42 2,058,212
Oct 30, 2023 10.80 10.90 10.72 10.86 10.53 876,282
Oct 27, 2023 10.73 10.94 10.68 10.89 10.56 1,852,495
Oct 26, 2023 10.44 10.78 10.42 10.75 10.42 2,937,121
Oct 25, 2023 10.46 10.54 10.25 10.50 10.18 1,864,733
Oct 24, 2023 10.57 10.62 10.40 10.45 10.13 1,480,842
Oct 23, 2023 10.62 10.68 10.55 10.64 10.32 830,917
Oct 20, 2023 10.60 10.74 10.56 10.71 10.38 1,174,264
Oct 19, 2023 10.68 10.72 10.60 10.70 10.38 873,875
Oct 18, 2023 10.82 10.82 10.61 10.78 10.45 1,357,758
Oct 17, 2023 10.82 10.90 10.73 10.77 10.44 1,089,714
Oct 16, 2023 10.84 10.94 10.70 10.80 10.47 1,118,535
Oct 13, 2023 10.83 10.98 10.79 10.95 10.62 1,822,358
Oct 12, 2023 10.90 10.99 10.83 10.89 10.56 1,209,072
Oct 11, 2023 10.95 11.01 10.85 10.86 10.53 3,651,138
Oct 10, 2023 10.59 10.98 10.58 10.89 10.56 3,037,979
Oct 9, 2023 10.42 10.52 10.41 10.48 10.16 728,798
Oct 6, 2023 10.50 10.53 10.38 10.41 10.09 1,567,398
Oct 5, 2023 10.31 10.57 10.29 10.55 10.23 1,489,962
Oct 4, 2023 10.19 10.37 10.13 10.37 10.06 2,524,599
Oct 3, 2023 10.51 10.58 10.21 10.24 9.93 2,474,774
Oct 2, 2023 10.50 10.70 10.44 10.69 10.37 1,154,191
Sep 29, 2023 10.75 10.86 10.73 10.73 10.40 1,435,122
Sep 28, 2023 10.85 10.91 10.75 10.80 10.47 1,089,030
Sep 27, 2023 10.85 10.95 10.78 10.89 10.56 1,449,923
Sep 26, 2023 11.04 11.10 11.00 11.03 10.69 1,977,046
Sep 25, 2023 10.78 11.03 10.77 11.03 10.69 1,925,173
Sep 22, 2023 10.63 10.71 10.52 10.71 10.38 2,526,488
Sep 21, 2023 10.68 10.79 10.68 10.79 10.46 1,726,080
Sep 20, 2023 10.91 10.98 10.67 10.75 10.42 4,992,890
Sep 19, 2023 10.90 11.13 10.85 10.98 10.65 2,033,757
Sep 18, 2023 10.85 10.99 10.80 10.96 10.63 1,430,047
Sep 15, 2023 11.00 11.10 10.92 10.92 10.59 4,239,129
Sep 14, 2023 11.04 11.04 10.86 10.97 10.64 1,915,671
Sep 13, 2023 10.95 11.04 10.91 10.98 10.65 1,796,735
Sep 12, 2023 10.92 11.04 10.88 10.99 10.66 1,551,933
Sep 11, 2023 10.96 10.97 10.78 10.94 10.61 1,113,684
Sep 8, 2023 10.85 10.96 10.76 10.96 10.63 967,796
Sep 7, 2023 10.92 10.96 10.74 10.85 10.52 2,024,363
Sep 6, 2023 10.94 11.08 10.92 10.96 10.63 2,055,147
Sep 5, 2023 11.10 11.28 10.99 11.03 10.69 1,545,858
Sep 4, 2023 11.15 11.19 10.96 11.08 10.74 1,443,700
Sep 1, 2023 10.97 11.16 10.88 11.04 10.70 2,294,481
Aug 31, 2023 11.14 11.24 11.02 11.09 10.75 1,695,089
Aug 30, 2023 11.12 11.19 11.04 11.07 10.73 2,034,360
Aug 29, 2023 11.19 11.24 11.08 11.10 10.76 2,473,179
Aug 28, 2023 11.04 11.15 10.99 11.11 10.77 911,836
Aug 25, 2023 10.91 10.98 10.88 10.96 10.63 1,355,599
Aug 24, 2023 10.98 11.11 10.71 11.04 10.70 2,535,155
Aug 23, 2023 0.23 Dividend
Aug 23, 2023 10.90 11.12 10.85 11.03 10.69 3,093,005
Aug 22, 2023 10.98 11.16 10.95 11.16 10.60 2,138,757
Aug 21, 2023 10.95 10.99 10.84 10.91 10.36 1,612,039
Aug 18, 2023 10.84 10.97 10.80 10.94 10.39 1,653,351
Aug 17, 2023 10.95 10.99 10.78 10.84 10.29 2,346,989
Aug 16, 2023 10.90 11.02 10.74 11.00 10.45 2,652,420
Aug 15, 2023 10.97 11.04 10.88 11.03 10.47 1,899,332
Aug 14, 2023 11.06 11.07 10.82 10.98 10.43 3,807,918
Aug 11, 2023 11.19 11.31 10.78 11.15 10.59 4,737,774
Aug 10, 2023 11.70 11.80 11.04 11.22 10.65 6,696,945
Aug 9, 2023 11.58 11.64 11.53 11.58 11.00 1,447,549
Aug 8, 2023 11.50 11.61 11.49 11.60 11.02 2,184,985
Aug 7, 2023 11.48 11.60 11.47 11.55 10.97 936,024
Aug 4, 2023 11.58 11.67 11.40 11.46 10.88 4,712,184
Aug 3, 2023 11.82 11.85 11.63 11.64 11.05 1,864,948
Aug 2, 2023 11.88 11.90 11.59 11.69 11.10 6,539,831
Aug 1, 2023 12.36 12.45 12.27 12.28 11.66 1,815,481
Jul 31, 2023 12.28 12.37 12.18 12.19 11.58 1,312,008
Jul 28, 2023 12.25 12.30 12.11 12.27 11.65 2,349,935
Jul 27, 2023 12.10 12.33 12.06 12.23 11.61 1,890,252
Jul 26, 2023 12.14 12.18 12.05 12.17 11.56 1,964,839
Jul 25, 2023 12.14 12.15 12.00 12.12 11.51 1,726,919
Jul 24, 2023 12.00 12.17 11.97 12.11 11.50 3,098,469
Jul 21, 2023 11.87 12.00 11.78 12.00 11.40 2,697,119
Jul 20, 2023 11.74 11.87 11.73 11.86 11.26 1,594,991
Jul 19, 2023 11.73 11.87 11.71 11.80 11.21 2,017,698
Jul 18, 2023 11.70 11.82 11.62 11.80 11.21 3,857,521
Jul 17, 2023 11.41 11.50 11.40 11.48 10.90 1,603,569
Jul 14, 2023 11.25 11.40 11.19 11.40 10.83 2,319,235
Jul 13, 2023 11.18 11.33 11.14 11.21 10.65 1,832,441
Jul 12, 2023 11.18 11.18 11.08 11.15 10.59 2,646,391
Jul 11, 2023 11.12 11.18 11.06 11.14 10.58 1,618,843
Jul 10, 2023 11.09 11.13 10.98 11.03 10.47 1,675,084
Jul 7, 2023 10.96 11.10 10.87 11.07 10.51 2,923,025
Jul 6, 2023 11.24 11.26 11.03 11.15 10.59 2,596,869
Jul 5, 2023 10.98 11.26 10.96 11.25 10.68 4,105,884
Jul 4, 2023 10.97 11.08 10.95 10.99 10.44 1,811,654
Jul 3, 2023 10.92 11.00 10.87 10.98 10.43 3,048,051
Jun 30, 2023 10.76 10.86 10.70 10.81 10.27 3,717,378
Jun 29, 2023 10.84 10.84 10.70 10.73 10.19 2,790,632
Jun 28, 2023 10.80 10.84 10.69 10.81 10.27 3,993,763
Jun 27, 2023 11.00 11.03 10.72 10.77 10.23 3,357,836
Jun 26, 2023 11.03 11.03 10.93 10.98 10.43 1,785,464
Jun 23, 2023 11.01 11.07 10.94 11.06 10.50 2,204,198
Jun 22, 2023 11.14 11.14 10.89 11.03 10.47 3,595,641
Jun 21, 2023 11.02 11.06 10.94 11.04 10.48 4,551,323
Jun 20, 2023 10.88 11.10 10.82 11.06 10.50 4,409,388
Jun 19, 2023 10.54 10.81 10.50 10.75 10.21 3,778,599
Jun 16, 2023 10.23 11.14 10.21 10.60 10.07 24,057,268
Jun 15, 2023 9.78 9.80 9.59 9.66 9.17 5,387,596
Jun 14, 2023 9.93 9.98 9.74 9.77 9.28 3,214,646
Jun 13, 2023 9.84 10.00 9.83 9.95 9.45 4,178,605
Jun 9, 2023 9.88 9.91 9.77 9.85 9.35 3,691,894
Jun 8, 2023 9.74 10.01 9.65 9.90 9.40 6,818,308
Jun 7, 2023 9.57 9.70 9.55 9.69 9.20 2,668,647
Jun 6, 2023 9.36 9.54 9.36 9.54 9.06 3,328,591
Jun 5, 2023 9.38 9.40 9.31 9.37 8.90 1,845,067
Jun 2, 2023 9.25 9.40 9.23 9.37 8.90 2,601,086
Jun 1, 2023 9.34 9.37 9.17 9.21 8.75 3,887,084
May 31, 2023 9.42 9.43 9.31 9.39 8.92 4,126,625
May 30, 2023 9.40 9.45 9.36 9.43 8.96 1,637,973
May 29, 2023 9.20 9.39 9.14 9.39 8.92 2,624,753
May 26, 2023 9.11 9.24 9.08 9.15 8.69 2,908,009
May 25, 2023 8.90 9.12 8.88 9.12 8.66 2,553,248
May 24, 2023 9.02 9.04 8.90 8.96 8.51 2,771,499
May 23, 2023 8.88 9.04 8.84 9.01 8.56 2,897,723
May 22, 2023 8.86 8.88 8.76 8.88 8.43 1,468,202
May 19, 2023 9.02 9.02 8.83 8.87 8.42 1,346,820
May 18, 2023 8.98 9.04 8.95 9.00 8.55 1,594,457
May 17, 2023 8.80 9.05 8.77 9.01 8.56 2,420,294
May 16, 2023 8.81 8.87 8.76 8.84 8.39 1,046,280
May 15, 2023 8.78 8.90 8.77 8.85 8.40 1,070,711
May 12, 2023 8.75 8.79 8.72 8.78 8.34 1,132,428
May 11, 2023 8.80 8.85 8.72 8.76 8.32 1,753,342
May 10, 2023 8.79 8.85 8.72 8.84 8.39 1,756,765
May 9, 2023 8.92 8.93 8.77 8.79 8.35 1,979,431
May 8, 2023 8.95 8.98 8.87 8.92 8.47 3,024,890
May 5, 2023 8.85 8.91 8.78 8.89 8.44 1,680,919
May 4, 2023 8.58 8.85 8.54 8.85 8.40 4,026,112
May 3, 2023 8.51 8.59 8.48 8.58 8.15 2,279,235
May 2, 2023 8.47 8.56 8.42 8.55 8.12 1,520,784
May 1, 2023 8.45 8.64 8.39 8.55 8.12 2,406,714
Apr 28, 2023 8.38 8.39 8.25 8.30 7.88 1,717,698
Apr 27, 2023 8.29 8.44 8.27 8.38 7.96 1,652,852
Apr 26, 2023 8.54 8.58 8.39 8.39 7.97 2,181,050
Apr 24, 2023 8.60 8.63 8.53 8.56 8.13 1,485,723

Related Tickers

GNE.AX Genesis Energy Limited
2.1400
-1.83%
 
GNE.NZ Genesis Energy Limited
2.3600
+1.29%
 
14D.AX 1414 Degrees Limited
0.0820
+10.81%
 
AKSEN.IS Aksa Enerji Üretim A.S.
37.26
-0.69%
 
1811.HK CGN New Energy Holdings Co., Ltd.
2.320
+3.11%
 
TLNE Talen Energy Corporation
96.59
+1.67%
 
KEN Kenon Holdings Ltd.
21.57
-0.51%
 
NRG NRG Energy, Inc.
72.61
+1.57%
 
TA.TO TransAlta Corporation
9.08
+1.91%
 
VST Vistra Corp.
70.46
+2.94%