ASX - Delayed Quote AUD

AGL Energy Limited (AGL.AX)

Compare
11.73
+0.08
+(0.64%)
As of 11:12:15 AM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202511.6911.7311.6311.7311.73129,951
Jan 21, 202511.8511.8911.6511.6511.651,299,265
Jan 20, 202511.7411.8911.7311.8211.82883,233
Jan 17, 202511.8011.9011.7011.7211.722,159,766
Jan 16, 202511.5511.6711.4911.6411.641,381,171
Jan 15, 202511.5011.5411.4011.4111.41885,479
Jan 14, 202511.5011.5311.4311.5011.501,018,247
Jan 13, 202511.2811.5311.2411.5211.521,284,863
Jan 10, 202511.1511.3411.1011.3311.331,062,925
Jan 9, 202511.1811.2411.0711.1811.181,508,972
Jan 8, 202511.2011.3411.1111.2311.231,089,783
Jan 7, 202511.3811.4011.0811.2011.201,398,996
Jan 6, 202511.4311.4911.3611.4111.41776,636
Jan 3, 202511.3611.4911.3611.4211.42846,204
Jan 2, 202511.3211.4311.2711.3911.391,138,685
Dec 31, 202411.1811.4111.1511.2911.29784,335
Dec 30, 202411.0511.2611.0411.2611.261,059,258
Dec 27, 202411.0011.1511.0011.0911.09530,840
Dec 24, 202410.9911.0910.9311.0211.02382,739
Dec 23, 202410.9511.0210.8910.9810.98918,505
Dec 20, 202410.7110.9810.6710.9810.984,604,184
Dec 19, 202410.6310.7410.4610.7410.742,791,564
Dec 18, 202410.8210.9210.7910.8210.821,305,256
Dec 17, 202410.5810.8210.5810.8010.801,548,609
Dec 16, 202410.7010.8210.6810.7110.711,134,151
Dec 13, 202410.7910.7910.6310.7310.73982,691
Dec 12, 202410.9210.9710.7110.8010.801,094,155
Dec 11, 202410.9610.9710.8010.9210.92899,839
Dec 10, 202410.9511.0210.8710.9210.921,108,381
Dec 9, 202411.0311.0410.9110.9710.971,378,616
Dec 6, 202411.0811.1511.0311.0511.051,020,792
Dec 5, 202411.0311.1711.0311.0711.071,300,230
Dec 4, 202411.1011.1210.9811.0811.081,780,930
Dec 3, 202411.1511.2011.0611.1611.161,353,050
Dec 2, 202411.2511.2911.1111.1811.181,338,428
Nov 29, 202411.1511.2411.0511.2011.201,779,855
Nov 28, 202411.1911.3111.1411.1611.161,881,382
Nov 27, 202411.2011.2111.0711.1711.171,154,862
Nov 26, 202411.0411.2911.0011.1611.162,590,075
Nov 25, 202410.9611.1410.9611.0411.042,482,026
Nov 22, 202410.8811.0810.7410.9010.901,969,623
Nov 21, 202411.0011.0610.7110.7810.782,190,644
Nov 20, 202410.9611.0310.8710.9610.961,393,028
Nov 19, 202410.8411.0610.8410.9510.951,420,198
Nov 18, 202410.6510.9410.6410.8510.851,537,835
Nov 15, 202410.5010.8610.4710.7010.701,634,591
Nov 14, 202410.5510.5910.4110.4610.461,352,358
Nov 13, 202410.5610.6010.4910.5510.55902,202
Nov 12, 202410.5710.6510.5610.5810.58941,945
Nov 11, 202410.6210.7010.5010.5510.551,211,565
Nov 8, 202410.5710.7710.5410.6210.621,719,281
Nov 7, 202410.5910.5910.4410.5610.561,129,772
Nov 6, 202410.6810.7210.4210.5610.562,263,231
Nov 5, 202410.6010.6710.5610.6110.611,036,422
Nov 4, 202410.5210.7310.5010.6510.651,373,920
Nov 1, 202410.4510.5810.3610.5310.532,301,113
Oct 31, 202410.7410.7610.3810.4810.486,613,342
Oct 30, 202411.2211.2611.1011.1511.151,611,103
Oct 29, 202411.3411.3711.1811.2211.221,619,657
Oct 28, 202411.5811.5911.3211.3411.341,565,065
Oct 25, 202411.5111.6111.4911.5811.581,352,765
Oct 24, 202411.6611.6811.5011.5011.501,739,382
Oct 23, 202411.5411.7411.5311.5911.591,347,253
Oct 22, 202411.5511.6111.4611.5911.591,562,115
Oct 21, 202411.5011.7211.4811.5911.592,470,813
Oct 18, 202411.6411.6711.4511.4711.472,290,816
Oct 17, 202411.7011.8011.6511.7411.741,369,181
Oct 16, 202411.8511.8511.6311.6311.631,579,243
Oct 15, 202411.7511.8811.7011.8511.851,258,722
Oct 14, 202411.7811.7911.6411.7111.711,154,245
Oct 11, 202411.7211.8011.6811.7311.73787,476
Oct 10, 202411.9011.9311.6711.7411.741,820,972
Oct 9, 202411.9812.0611.9011.9211.921,093,897
Oct 8, 202411.8912.0311.8911.9411.941,579,435
Oct 7, 202411.9512.0011.8711.8911.891,151,140
Oct 4, 202411.8511.9811.8311.9511.952,376,303
Oct 3, 202411.8011.9911.7711.8111.812,117,662
Oct 2, 202411.8611.8811.7811.8611.861,311,899
Oct 1, 202411.9011.9011.8011.8811.881,627,161
Sep 30, 202411.9812.0011.6911.8311.832,362,372
Sep 27, 202412.1012.1011.8811.9811.981,716,882
Sep 26, 202411.9512.2011.9312.0912.093,730,024
Sep 25, 202411.9812.0011.8011.8411.841,743,265
Sep 24, 202411.9012.0311.8511.9011.901,849,369
Sep 23, 202411.7811.9411.7611.9111.912,118,737
Sep 20, 202411.7311.8411.6711.7411.744,427,695
Sep 19, 202411.5911.6911.4911.6811.683,344,099
Sep 18, 202411.5011.5611.4111.5011.501,863,252
Sep 17, 202411.4311.5211.3911.4511.452,171,814
Sep 16, 202411.6411.7011.3711.3911.391,747,376
Sep 13, 202411.7811.8011.5511.5811.582,658,250
Sep 12, 202411.6811.7911.6211.7411.742,130,716
Sep 11, 202411.6011.6811.5411.5911.592,937,658
Sep 10, 202411.5411.6911.5011.5911.592,458,068
Sep 9, 202411.4811.5311.3511.4711.472,411,236
Sep 6, 202411.5011.6911.4811.5311.532,980,768
Sep 5, 202411.5611.5711.4311.5611.563,739,097
Sep 4, 202411.6211.6711.4611.5611.562,868,290
Sep 3, 202411.5111.7111.4311.7011.702,970,568
Sep 2, 202411.5811.6811.4911.6711.671,913,064
Aug 30, 202411.4611.6211.4111.6111.613,321,619
Aug 29, 202411.4511.5211.3211.3611.362,031,831
Aug 28, 202411.2711.5811.2611.3911.393,541,594
Aug 27, 2024 0.35 Dividend
Aug 27, 202411.1711.3111.0211.2711.272,986,697
Aug 26, 202411.5911.6911.4111.4511.103,204,329
Aug 23, 202411.6111.6111.3911.4811.132,597,375
Aug 22, 202411.7811.8111.6211.6311.273,565,455
Aug 21, 202411.9912.0211.7311.8011.443,318,402
Aug 20, 202411.9412.1311.8912.0111.642,926,657
Aug 19, 202411.8012.0511.7711.9811.613,326,832
Aug 16, 202411.5711.8811.5111.7711.415,900,961
Aug 15, 202411.3911.6911.3011.5711.229,315,513
Aug 14, 202411.1711.4010.9511.0610.727,338,281
Aug 13, 202410.9311.0410.8010.8110.482,297,012
Aug 12, 202410.8810.9410.8610.9010.571,447,465
Aug 9, 202410.7710.8510.7010.8210.492,402,144
Aug 8, 202410.6210.7610.6110.7510.421,998,917
Aug 7, 202410.4710.7510.4610.6610.333,106,029
Aug 6, 202410.2510.4910.2310.4610.143,130,202
Aug 5, 202410.4410.4410.2510.299.982,146,145
Aug 2, 202410.5010.6010.4410.5710.252,029,445
Aug 1, 202410.4710.6010.3910.5610.247,728,874
Jul 31, 202410.2810.4910.2810.3810.062,496,541
Jul 30, 202410.2510.3110.2110.269.951,300,639
Jul 29, 202410.3010.3810.2810.289.971,195,515
Jul 26, 202410.2710.2910.0610.269.952,614,162
Jul 25, 202410.3610.4010.2710.279.961,416,509
Jul 24, 202410.2610.4010.2510.3710.051,425,868
Jul 23, 202410.2910.3410.2210.3310.011,831,452
Jul 22, 202410.3010.3110.1710.239.922,668,054
Jul 19, 202410.3010.3410.2410.3410.024,026,285
Jul 18, 202410.4010.4310.3110.3810.061,786,994
Jul 17, 202410.3810.4110.2310.4010.082,781,473
Jul 16, 202410.4510.4610.3310.3510.031,895,922
Jul 15, 202410.4610.4810.4210.4410.121,690,824
Jul 12, 202410.5010.5310.3610.4410.122,306,909
Jul 11, 202410.4310.5510.3910.4210.102,164,181
Jul 10, 202410.5510.5510.3010.309.991,898,055
Jul 9, 202410.4910.5610.4610.5110.191,947,717
Jul 8, 202410.5710.6010.4710.5010.181,456,674
Jul 5, 202410.6210.6510.4610.5610.241,353,355
Jul 4, 202410.7710.8110.5410.6010.282,591,413
Jul 3, 202410.7810.8010.6610.7510.421,164,104
Jul 2, 202410.6510.8310.6510.7410.411,609,074
Jul 1, 202410.7510.8110.5710.6810.352,035,942
Jun 28, 202410.7710.9510.7610.8310.503,487,416
Jun 27, 202410.6310.7310.5910.7210.391,140,208
Jun 26, 202410.6410.7310.5910.7010.371,564,568
Jun 25, 202410.7310.7710.5410.6510.322,085,525
Jun 24, 202410.5910.7410.5710.6710.343,245,939
Jun 21, 202410.4710.5810.4110.5510.234,431,836
Jun 20, 202410.4910.5010.4210.4510.131,592,790
Jun 19, 202410.4310.5010.4210.4610.141,503,829
Jun 18, 202410.3010.4710.2410.4210.101,796,040
Jun 17, 202410.2110.2710.1810.259.941,298,007
Jun 14, 202410.2510.2910.1310.219.901,134,926
Jun 13, 202410.2810.3510.2310.239.921,843,492
Jun 12, 202410.2510.2910.1910.259.941,736,099
Jun 11, 202410.4910.4910.1910.319.992,648,923
Jun 7, 202410.4510.5310.4210.4910.17968,021
Jun 6, 202410.5010.5010.4210.4610.14978,072
Jun 5, 202410.4410.4810.3610.4510.131,523,617
Jun 4, 202410.4510.5610.4210.4610.141,193,572
Jun 3, 202410.3510.5110.3410.5110.192,340,769
May 31, 202410.2510.4010.1410.239.922,489,701
May 30, 202410.2810.3310.1610.209.891,900,384
May 29, 202410.2810.3810.2310.319.991,309,463
May 28, 202410.4710.4810.3110.3310.011,121,554
May 27, 202410.4710.5110.3710.4810.16892,459
May 24, 202410.3510.4910.3110.4910.171,119,301
May 23, 202410.4310.5210.3810.4810.162,241,827
May 22, 202410.4410.4710.3610.4610.141,558,387
May 21, 202410.4310.4810.4010.4110.091,772,076
May 20, 202410.3110.5910.2410.4610.142,050,549
May 17, 202410.3810.4610.3010.309.991,843,314
May 16, 202410.4710.5310.3210.4710.152,552,312
May 15, 202410.1710.4610.1410.3610.043,027,804
May 14, 202410.2610.2910.1210.149.831,455,776
May 13, 202410.3110.3210.1810.199.882,065,811
May 10, 202410.3910.4110.2310.279.962,303,884
May 9, 202410.2110.4310.2110.3510.033,562,497
May 8, 202410.0510.169.9710.139.822,493,117
May 7, 20249.7910.049.7810.019.705,591,842
May 6, 20249.329.389.299.329.041,088,019
May 3, 20249.349.359.279.339.04989,014
May 2, 20249.459.489.279.278.991,469,335
May 1, 20249.449.519.429.459.161,632,584
Apr 30, 20249.529.539.309.469.172,198,518
Apr 29, 20249.379.559.379.529.233,684,036
Apr 26, 20249.379.409.289.379.082,302,429
Apr 24, 20249.399.459.319.369.072,226,459
Apr 23, 20249.279.509.239.399.102,893,264
Apr 22, 20249.259.369.239.309.021,558,434
Apr 19, 20249.229.289.089.208.922,466,604
Apr 18, 20249.159.309.139.309.023,042,153
Apr 17, 20248.739.218.729.198.915,967,771
Apr 16, 20248.928.928.608.648.382,410,235
Apr 15, 20248.938.988.888.938.661,856,381
Apr 12, 20248.959.118.909.018.731,968,484
Apr 11, 20248.909.028.839.008.722,278,545
Apr 10, 20248.889.028.859.008.723,021,707
Apr 9, 20248.728.858.668.858.583,829,070
Apr 8, 20248.598.638.508.628.361,523,410
Apr 5, 20248.538.608.518.568.301,291,016
Apr 4, 20248.518.608.458.598.331,351,030
Apr 3, 20248.488.568.468.498.232,269,673
Apr 2, 20248.348.498.338.498.232,323,766
Mar 28, 20248.338.408.268.348.092,156,114
Mar 27, 20248.308.328.218.278.021,601,220
Mar 26, 20248.388.438.308.318.061,636,637
Mar 25, 20248.428.508.388.388.121,528,613
Mar 22, 20248.548.588.368.378.114,468,243
Mar 21, 20248.798.848.498.498.233,535,246
Mar 20, 20248.868.958.748.758.482,254,360
Mar 19, 20248.759.038.738.948.674,152,062
Mar 18, 20248.618.788.588.788.511,637,029
Mar 15, 20248.658.668.548.618.353,391,048
Mar 14, 20248.668.708.618.668.401,465,452
Mar 13, 20248.738.738.618.638.371,772,387
Mar 12, 20248.648.718.598.708.431,382,457
Mar 11, 20248.758.768.618.628.361,003,756
Mar 8, 20248.538.818.488.768.493,926,776
Mar 7, 20248.738.768.558.568.301,468,153
Mar 6, 20248.688.758.608.688.412,473,925
Mar 5, 20248.598.698.568.698.422,438,678
Mar 4, 20248.608.628.488.588.321,855,991
Mar 1, 20248.528.668.498.668.401,625,544
Feb 29, 20248.578.608.478.508.242,319,136
Feb 28, 20248.488.608.468.558.291,965,446
Feb 27, 20248.508.558.418.478.211,771,513
Feb 26, 20248.388.528.378.518.252,553,993
Feb 23, 20248.418.468.298.398.132,572,265
Feb 22, 20248.458.508.328.418.154,296,734
Feb 21, 2024 0.26 Dividend
Feb 21, 20248.328.358.208.348.095,436,842
Feb 20, 20248.688.698.538.568.055,393,660
Feb 19, 20248.648.698.488.688.164,628,652
Feb 16, 20248.608.678.418.638.114,005,965
Feb 15, 20248.718.808.408.407.9010,147,970
Feb 14, 20248.638.778.588.658.132,800,114
Feb 13, 20248.728.878.568.808.275,137,464
Feb 12, 20248.658.748.608.708.183,114,128
Feb 9, 20248.628.778.538.568.056,162,715
Feb 8, 20249.029.168.738.808.279,661,532
Feb 7, 20247.908.157.907.987.503,726,479
Feb 6, 20247.898.027.807.847.372,693,703
Feb 5, 20248.128.227.957.957.473,350,403
Feb 2, 20248.438.508.168.177.685,428,603
Feb 1, 20248.708.728.548.548.032,653,244
Jan 31, 20248.758.788.658.678.152,879,465
Jan 30, 20248.838.928.698.728.201,965,707
Jan 29, 20248.728.818.698.788.251,490,766
Jan 25, 20248.798.838.738.808.271,595,697
Jan 24, 20248.758.828.688.788.251,407,398
Jan 23, 20248.588.738.588.728.201,787,446
Jan 22, 20248.748.768.578.588.072,160,222