Agl Energy Ltd (OP: AGLNF )
6.750
-0.010
(-0.15%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.26 | 11.26 | 11.26 | 0 | +0.00(+0.00%) | |
May 28, 2020 | 10.82 | 10.82 | 11.26 | 3,813 | +0.43(+4.01%) | |
May 26, 2020 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) | |
May 22, 2020 | 10.82 | 10.82 | 10.82 | 3 | +0.00(+0.00%) | |
May 20, 2020 | 10.82 | 10.82 | 10.82 | 0 | -0.05(-0.49%) | |
May 19, 2020 | 10.33 | 10.33 | 10.88 | 1,289 | +0.55(+5.31%) | |
May 14, 2020 | 10.33 | 10.33 | 10.33 | 0 | -0.92(-8.18%) | |
May 05, 2020 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
Apr 28, 2020 | 11.25 | 11.25 | 11.25 | 0 | +0.20(+1.76%) | |
Apr 27, 2020 | 11.05 | 11.05 | 11.05 | 4 | +0.00(+0.00%) | |
Apr 23, 2020 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) | |
Apr 22, 2020 | 11.05 | 11.05 | 11.05 | 11.05 | 300 | +0.32(+2.97%) |
Apr 21, 2020 | 10.88 | 10.88 | 10.74 | 400 | -0.14(-1.32%) | |
Apr 20, 2020 | 10.88 | 10.88 | 10.88 | 10.88 | 100 | -0.47(-4.11%) |
Apr 15, 2020 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) | |
Apr 14, 2020 | 11.11 | 11.11 | 11.35 | 788 | +0.24(+2.13%) | |
Apr 09, 2020 | 11.11 | 11.11 | 11.11 | 0 | +0.59(+5.61%) | |
Apr 08, 2020 | 10.52 | 10.52 | 10.52 | 10.52 | 200 | -0.08(-0.78%) |
Apr 03, 2020 | 10.60 | 10.60 | 10.60 | 0 | -0.05(-0.48%) | |
Apr 02, 2020 | 10.75 | 10.75 | 10.65 | 520 | -0.10(-0.90%) | |
Apr 01, 2020 | 10.26 | 10.26 | 10.75 | 7,543 | +0.49(+4.77%) | |
Mar 30, 2020 | 10.26 | 10.26 | 10.26 | 0 | +0.51(+5.24%) | |
Mar 27, 2020 | 8.660 | 8.660 | 9.749 | 1,094 | +1.09(+12.58%) | |
Mar 24, 2020 | 8.660 | 8.660 | 8.660 | 0 | -1.55(-15.18%) | |
Mar 18, 2020 | 10.21 | 10.21 | 10.21 | 0 | +0.37(+3.76%) | |
Mar 17, 2020 | 9.840 | 9.840 | 9.840 | 9.840 | 1,022 | +0.98(+11.06%) |
Mar 16, 2020 | 8.860 | 8.860 | 8.860 | 8.860 | 200 | -1.60(-15.30%) |
Mar 13, 2020 | 10.46 | 10.46 | 10.46 | 10.46 | 600 | -1.33(-11.28%) |
Mar 11, 2020 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) | |
Mar 10, 2020 | 11.35 | 11.35 | 11.79 | 6,888 | +0.44(+3.88%) | |
Mar 09, 2020 | 11.35 | 11.35 | 11.35 | 11.35 | 500 | -1.01(-8.18%) |
Mar 04, 2020 | 12.36 | 12.36 | 12.36 | 0 | +0.01(+0.09%) | |
Mar 03, 2020 | 12.35 | 12.35 | 12.35 | 12.35 | 277 | +0.01(+0.08%) |
Mar 02, 2020 | 12.34 | 12.34 | 12.34 | 12.34 | 1,681 | -0.35(-2.76%) |
Feb 28, 2020 | 12.69 | 12.69 | 12.69 | 12.69 | 200 | -0.24(-1.86%) |
Feb 26, 2020 | 12.93 | 12.93 | 12.93 | 0 | -0.41(-3.08%) | |
Feb 25, 2020 | 13.34 | 13.34 | 13.34 | 13.34 | 100 | -0.75(-5.32%) |
Feb 24, 2020 | 13.89 | 14.09 | 13.89 | 14.09 | 1,104 | +0.02(+0.11%) |
Feb 21, 2020 | 14.07 | 14.07 | 14.07 | 18 | +0.00(+0.00%) | |
Feb 20, 2020 | 14.30 | 14.30 | 14.07 | 3,150 | -0.23(-1.58%) | |
Feb 19, 2020 | 14.30 | 14.30 | 14.30 | 14.30 | 200 | +0.76(+5.61%) |
Feb 13, 2020 | 13.54 | 13.54 | 13.54 | 0 | +0.51(+3.95%) | |
Feb 11, 2020 | 13.03 | 13.03 | 13.03 | 0 | -0.14(-1.10%) | |
Feb 10, 2020 | 13.17 | 13.17 | 13.17 | 13.17 | 100 | -0.20(-1.50%) |
Feb 04, 2020 | 13.37 | 13.37 | 13.37 | 0 | -0.11(-0.82%) | |
Jan 31, 2020 | 13.48 | 13.48 | 13.48 | 0 | -0.72(-5.07%) | |
Jan 27, 2020 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 14.20 | 14.20 | 14.20 | 0 | +0.29(+2.08%) | |
Jan 06, 2020 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) | |
Jan 03, 2020 | 13.95 | 13.95 | 13.91 | 13.91 | 500 | -0.75(-5.12%) |
Jan 02, 2020 | 14.66 | 14.66 | 14.66 | 14.66 | 100 | +0.21(+1.42%) |
Dec 26, 2019 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) | |
Dec 19, 2019 | 14.45 | 14.45 | 14.45 | 0 | +0.59(+4.24%) | |
Dec 17, 2019 | 13.87 | 13.87 | 13.87 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 13.87 | 13.87 | 13.87 | 0 | +0.35(+2.57%) | |
Dec 04, 2019 | 13.52 | 13.52 | 13.52 | 13.52 | 250 | -0.12(-0.88%) |
Nov 27, 2019 | 13.64 | 13.64 | 13.64 | 0 | +0.17(+1.22%) | |
Nov 21, 2019 | 13.47 | 13.47 | 13.47 | 0 | -0.17(-1.21%) | |
Nov 13, 2019 | 13.64 | 13.64 | 13.64 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 13.64 | 13.64 | 13.64 | 0 | -0.08(-0.58%) | |
Oct 31, 2019 | 13.72 | 13.72 | 13.72 | 13.72 | 844 | +1.08(+8.54%) |
Oct 09, 2019 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) | |
Sep 27, 2019 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) | |
Sep 23, 2019 | 12.64 | 12.64 | 12.64 | 0 | -0.02(-0.18%) | |
Sep 20, 2019 | 12.66 | 12.66 | 12.66 | 12.66 | 400 | -0.17(-1.31%) |
Sep 18, 2019 | 12.83 | 12.83 | 12.83 | 0 | -0.08(-0.61%) | |
Sep 10, 2019 | 12.91 | 12.91 | 12.91 | 0 | +0.10(+0.78%) | |
Sep 06, 2019 | 12.81 | 12.81 | 12.81 | 0 | +0.13(+1.03%) | |
Aug 29, 2019 | 12.68 | 12.68 | 12.68 | 0 | +0.28(+2.26%) | |
Aug 28, 2019 | 12.40 | 12.40 | 12.40 | 12.40 | 400 | -0.00(-0.01%) |
Aug 26, 2019 | 12.40 | 12.40 | 12.40 | 0 | -0.41(-3.19%) | |
Aug 21, 2019 | 12.81 | 12.81 | 12.81 | 0 | -0.19(-1.46%) | |
Aug 19, 2019 | 13.00 | 13.00 | 13.00 | 0 | -0.21(-1.59%) | |
Aug 09, 2019 | 13.21 | 13.21 | 13.21 | 0 | +0.30(+2.30%) | |
Aug 08, 2019 | 13.26 | 13.26 | 12.91 | 2,054 | -0.35(-2.62%) | |
Aug 07, 2019 | 13.26 | 13.26 | 13.26 | 13.26 | 125 | -0.15(-1.14%) |
Aug 06, 2019 | 14.68 | 14.68 | 13.41 | 3,580 | -1.27(-8.63%) | |
Jul 29, 2019 | 14.68 | 14.68 | 14.68 | 0 | +0.25(+1.73%) | |
Jul 25, 2019 | 14.43 | 14.43 | 14.43 | 0 | -0.04(-0.28%) | |
Jul 19, 2019 | 14.47 | 14.47 | 14.47 | 0 | +0.20(+1.39%) | |
Jul 11, 2019 | 14.27 | 14.27 | 14.27 | 0 | +0.04(+0.25%) | |
Jul 08, 2019 | 14.24 | 14.24 | 14.24 | 0 | +0.03(+0.18%) | |
Jun 28, 2019 | 14.21 | 14.21 | 14.21 | 0 | +0.21(+1.50%) | |
Jun 26, 2019 | 14.00 | 14.00 | 14.00 | 0 | -0.15(-1.06%) | |
Jun 21, 2019 | 14.15 | 14.15 | 14.15 | 0 | +0.15(+1.07%) | |
Jun 20, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 2,222 | +0.30(+2.19%) |
Jun 17, 2019 | 13.70 | 13.70 | 13.70 | 0 | -0.27(-1.93%) | |
Jun 05, 2019 | 13.97 | 13.97 | 13.97 | 0 | -0.22(-1.55%) | |
Jun 04, 2019 | 14.14 | 14.19 | 14.14 | 14.19 | 900 | -1.07(-7.01%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.