AGLXY - AGL Energy Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201913.8613.8613.6813.6813.68669
Jun 24, 201913.9114.0513.9014.0514.055,000
Jun 21, 201913.8213.8213.8213.8213.82600
Jun 20, 201913.8914.0213.8913.8913.893,900
Jun 19, 201913.7613.7613.7613.7613.76600
Jun 18, 201913.6013.6213.5313.5813.5812,800
Jun 17, 201913.6013.6013.3713.3713.373,000
Jun 14, 201913.3913.6013.1713.1713.173,500
Jun 13, 201913.3913.3913.1713.2313.232,100
Jun 12, 201913.4013.4013.1713.3913.393,700
Jun 11, 201913.8213.8213.5213.5213.527,800
Jun 10, 201914.2814.2814.2614.2614.261,100
Jun 07, 201914.4014.4614.4014.4214.422,300
Jun 06, 201914.4514.4514.2314.2314.232,500
Jun 05, 201914.4514.4514.0314.4514.451,000
Jun 04, 201914.2214.4014.0414.2714.274,400
Jun 03, 201914.4614.4614.4614.4614.46500
May 31, 201914.1614.1614.1014.1014.101,000
May 30, 201914.3914.3914.2714.2714.271,600
May 29, 201914.2714.4914.2714.4914.491,200
May 28, 201914.5714.7514.3914.5714.574,900
May 24, 201915.2315.2315.2315.2315.23900
May 23, 201915.1715.1715.1715.1715.17100
May 22, 201915.2515.2515.1715.1715.172,900
May 21, 201915.2715.3915.2715.3515.351,600
May 20, 201915.3315.3315.3315.3315.33100
May 17, 201915.6615.6615.3315.3315.33300
May 16, 201915.6115.6115.6115.6115.61300
May 15, 201915.6115.8715.6115.8715.872,300
May 14, 201915.4315.8115.4315.8115.81600
May 13, 201915.7215.7215.6615.7215.721,500
May 10, 201915.6015.6015.6015.6015.60100
May 09, 201915.4415.6015.4415.6015.601,000
May 08, 201915.4415.4415.3515.3815.383,500
May 07, 201915.8515.8515.8515.8515.85100
May 06, 201915.4715.7315.2115.7315.731,100
May 03, 201915.6915.6915.6915.6915.69600
May 02, 201915.5615.5615.5615.5615.56400
May 01, 201915.6515.6515.5815.5815.58300
Apr 30, 201916.1116.1116.1116.1116.11100
Apr 29, 201916.0016.1115.9916.1116.111,300
Apr 26, 201915.7916.1015.7915.9115.917,500
Apr 25, 201915.6515.6515.6515.6515.65100
Apr 24, 201915.6515.9015.4415.4415.441,000
Apr 23, 201915.7015.7015.7015.7015.701,100
Apr 22, 201915.3415.3415.3415.3415.34300
Apr 18, 201915.4815.4815.4815.4815.48400
Apr 17, 201915.3615.4115.3615.4115.41800
Apr 16, 201915.4515.4515.4515.4515.45100
Apr 15, 201915.8715.8715.4515.4515.45400
Apr 12, 201915.9015.9015.8715.8715.871,600
Apr 11, 201915.4515.4515.4515.4515.45400
Apr 10, 201915.3815.5015.3615.3915.397,400
Apr 09, 201915.2815.4715.2815.2815.281,600
Apr 08, 201915.6615.6615.5315.5315.53800
Apr 05, 201915.4315.5915.4315.5915.59800
Apr 04, 201915.4415.4415.4415.4415.44100
Apr 03, 201915.4415.4415.4415.4415.44200
Apr 02, 201915.4415.4415.4415.4415.44200
Apr 01, 201915.2115.4915.2115.4415.443,700
Mar 29, 201915.5115.5115.5115.5115.51100
Mar 28, 201915.6815.6815.6815.6815.68200
Mar 27, 201915.4515.6815.2115.2615.261,900
Mar 26, 201915.4215.4215.4215.4215.42200
Mar 25, 201915.8015.8015.4315.4315.434,700
Mar 22, 201915.9015.9015.9015.9015.90100
Mar 21, 201915.7715.7715.7715.7715.77100
Mar 20, 201915.7215.7715.6715.7715.77400
Mar 19, 201915.6915.6915.5015.5015.502,500
Mar 18, 201915.5815.5815.3315.3315.33500
Mar 15, 201915.6415.7115.6415.7115.712,600
Mar 14, 201915.7115.7115.4215.4715.474,400
Mar 13, 201915.5015.6515.5015.6515.652,300
Mar 12, 201915.2515.6815.2515.6815.681,100
Mar 11, 201915.7415.7415.2215.2215.221,800
Mar 08, 201915.3015.4615.2915.4615.462,000
Mar 07, 201915.4715.4715.4715.4715.47200
Mar 06, 201914.8815.4714.8815.4715.472,100
Mar 05, 201915.0815.5214.8815.5215.522,200
Mar 04, 201915.0015.0015.0015.0015.001,400
Mar 01, 201915.2015.2015.2015.2015.20300
Feb 28, 201915.1215.1215.1015.1015.10500
Feb 27, 201915.4715.4715.3015.3615.3642,200
Feb 26, 201915.1615.3215.1615.3215.323,300
Feb 25, 201915.0015.6315.0015.6315.631,000
Feb 22, 201915.0815.5315.0815.5315.53400
Feb 21, 201915.4415.4415.1415.1415.14400
Feb 21, 20190.389928 Dividend
Feb 20, 201915.7015.7215.5315.7215.331,400
Feb 19, 201915.7215.9515.7215.9515.551,100
Feb 15, 201915.7516.0215.7515.7815.391,000
Feb 14, 201915.5015.5015.4815.5015.124,300
Feb 13, 201915.4915.6215.4915.6215.233,100
Feb 12, 201915.3615.4015.3615.4015.021,500
Feb 11, 201915.0915.0915.0915.0914.72200
Feb 08, 201915.3615.3615.3615.3614.98300
Feb 07, 201915.2015.2014.8414.8414.471,000
Feb 06, 201915.8415.8415.8415.8415.45-
Feb 05, 201915.8415.8415.8415.8415.45500
Feb 04, 201916.0316.0316.0016.0015.60400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...