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 27, 2022 | 6.385 | 2 | +0.22(+3.65%) | |||
May 17, 2022 | 6.160 | 0 | +0.21(+3.53%) | |||
May 09, 2022 | 5.950 | 0 | -0.25(-4.03%) | |||
May 05, 2022 | 6.200 | 0 | +0.21(+3.51%) | |||
May 04, 2022 | 5.990 | 5.990 | 5.990 | 5.990 | 300 | -0.40(-6.26%) |
Apr 19, 2022 | 6.390 | 0 | +0.19(+3.06%) | |||
Apr 13, 2022 | 6.200 | 0 | +0.70(+12.73%) | |||
Mar 24, 2022 | 5.500 | 0 | +0.17(+3.19%) | |||
Mar 22, 2022 | 5.330 | 0 | -0.12(-2.20%) | |||
Mar 17, 2022 | 5.450 | 0 | +0.16(+2.93%) | |||
Mar 16, 2022 | 5.295 | 5.295 | 5.295 | 5.295 | 300 | +0.12(+2.22%) |
Mar 08, 2022 | 5.180 | 0 | -0.13(-2.38%) | |||
Mar 04, 2022 | 5.306 | 0 | -0.18(-3.34%) | |||
Mar 03, 2022 | 5.490 | 5.490 | 5.490 | 5.490 | 1,871 | +0.00(+0.00%) |
Mar 01, 2022 | 5.490 | 0 | +0.07(+1.29%) | |||
Feb 24, 2022 | 5.420 | 0 | -0.14(-2.52%) | |||
Feb 23, 2022 | 5.560 | 5.560 | 5.560 | 5.560 | 170 | -0.26(-4.47%) |
Feb 22, 2022 | 5.750 | 5.830 | 5.723 | 5.820 | 1,485 | +0.30(+5.43%) |
Feb 09, 2022 | 5.520 | 0 | +0.55(+11.17%) | |||
Jan 12, 2022 | 4.965 | 0 | -0.02(-0.49%) | |||
Jan 11, 2022 | 4.990 | 4.990 | 4.990 | 4.990 | 635 | +0.40(+8.71%) |
Jan 04, 2022 | 4.590 | 4.590 | 4.590 | 0 | +0.31(+7.24%) | |
Dec 23, 2021 | 4.280 | 4.280 | 4.280 | 17 | +0.15(+3.63%) | |
Dec 17, 2021 | 4.130 | 4.130 | 4.130 | 0 | -0.12(-2.71%) | |
Dec 15, 2021 | 4.245 | 4.245 | 4.245 | 0 | +0.14(+3.47%) | |
Dec 14, 2021 | 4.103 | 4.103 | 4.103 | 4.103 | 144,983 | -0.07(-1.62%) |
Dec 09, 2021 | 4.170 | 4.170 | 4.170 | 0 | +0.18(+4.51%) | |
Dec 08, 2021 | 3.990 | 3.990 | 3.990 | 3.990 | 302 | +0.19(+5.00%) |
Dec 02, 2021 | 3.800 | 3.800 | 3.800 | 0 | -0.10(-2.51%) | |
Nov 24, 2021 | 3.898 | 3.898 | 3.898 | 0 | +0.03(+0.85%) | |
Nov 23, 2021 | 3.865 | 3.865 | 3.865 | 3.865 | 400 | +0.15(+3.90%) |
Nov 16, 2021 | 3.720 | 3.720 | 3.720 | 61,104 | -0.28(-7.00%) | |
Nov 12, 2021 | 4.000 | 4.000 | 4.000 | 0 | +0.01(+0.25%) | |
Nov 09, 2021 | 3.990 | 4.080 | 3.990 | 3.990 | 77,815 | -0.11(-2.68%) |
Nov 08, 2021 | 4.100 | 4.100 | 4.100 | 4.100 | 299 | -0.01(-0.24%) |
Nov 01, 2021 | 4.110 | 4.110 | 4.110 | 0 | -0.33(-7.43%) | |
Oct 29, 2021 | 4.440 | 4.440 | 4.440 | 4.440 | 100 | -0.26(-5.53%) |
Oct 21, 2021 | 4.700 | 4.700 | 4.700 | 0 | +0.08(+1.73%) | |
Oct 15, 2021 | 4.620 | 4.620 | 4.620 | 4,771 | +0.04(+0.98%) | |
Oct 08, 2021 | 4.575 | 4.575 | 4.575 | 0 | +0.25(+5.66%) | |
Oct 07, 2021 | 4.330 | 4.330 | 4.330 | 4.330 | 500 | +0.03(+0.70%) |
Oct 06, 2021 | 4.175 | 4.300 | 4.175 | 4.300 | 2,007 | +0.00(+0.00%) |
Oct 01, 2021 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) | |
Sep 29, 2021 | 4.250 | 4.250 | 4.250 | 0 | -0.05(-1.28%) | |
Sep 24, 2021 | 4.305 | 4.305 | 4.305 | 8,471 | +0.38(+9.82%) | |
Sep 20, 2021 | 3.920 | 3.920 | 3.920 | 0 | -0.48(-10.91%) | |
Sep 16, 2021 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
Sep 15, 2021 | 4.399 | 4.400 | 4.399 | 4.400 | 432 | -0.32(-6.78%) |
Aug 26, 2021 | 4.720 | 4.720 | 4.720 | 0 | -0.51(-9.75%) | |
Aug 20, 2021 | 5.230 | 5.230 | 5.230 | 10 | -0.23(-4.21%) | |
Aug 18, 2021 | 5.460 | 5.460 | 5.460 | 8,471 | +0.14(+2.73%) | |
Aug 17, 2021 | 5.315 | 5.315 | 5.315 | 5.315 | 100 | -0.09(-1.76%) |
Aug 13, 2021 | 5.410 | 5.410 | 5.410 | 0 | -0.09(-1.64%) | |
Aug 05, 2021 | 5.500 | 5.500 | 5.500 | 71,620 | +0.08(+1.52%) | |
Aug 03, 2021 | 5.418 | 5.418 | 5.418 | 0 | -0.23(-4.12%) | |
Jul 28, 2021 | 5.650 | 5.650 | 5.650 | 0 | -0.05(-0.88%) | |
Jul 21, 2021 | 5.700 | 5.700 | 5.700 | 0 | +0.11(+1.97%) | |
Jul 20, 2021 | 5.590 | 5.590 | 5.590 | 5.590 | 500 | -0.68(-10.89%) |
Jul 06, 2021 | 6.273 | 6.273 | 6.273 | 4,001 | +0.01(+0.21%) | |
Jul 02, 2021 | 6.090 | 6.270 | 6.090 | 6.260 | 900 | -0.01(-0.16%) |
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.