Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

The Agency Group Australia Limited (AU1.AX)

Compare
0.0200
0.0000
(0.00%)
As of 12:10:28 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.02000.02000.02000.02000.020020,000
Apr 10, 20250.02000.02000.02000.02000.0200503
Apr 9, 20250.02000.02000.02000.02000.0200-
Apr 8, 20250.02000.02000.02000.02000.0200380,000
Apr 7, 20250.02100.02100.02100.02100.0210770,006
Apr 4, 20250.02100.02100.02100.02100.0210-
Apr 3, 20250.02100.02100.02100.02100.0210-
Apr 2, 20250.02100.02100.02100.02100.0210111
Apr 1, 20250.02000.02000.02000.02000.0200240,000
Mar 31, 20250.02000.02000.02000.02000.0200-
Mar 28, 20250.02000.02000.02000.02000.0200100,000
Mar 27, 20250.02000.02000.02000.02000.0200-
Mar 26, 20250.02000.02000.02000.02000.0200-
Mar 25, 20250.02000.02000.02000.02000.020066,777
Mar 24, 20250.02000.02000.02000.02000.0200-
Mar 21, 20250.02000.02000.02000.02000.0200-
Mar 20, 20250.02000.02000.02000.02000.0200-
Mar 19, 20250.02000.02000.02000.02000.0200-
Mar 18, 20250.02000.02000.02000.02000.0200-
Mar 17, 20250.02000.02000.02000.02000.0200-
Mar 14, 20250.02000.02000.02000.02000.0200-
Mar 13, 20250.02000.02000.02000.02000.0200440,000
Mar 12, 20250.01900.01900.01900.01900.0190-
Mar 11, 20250.01900.01900.01900.01900.0190-
Mar 10, 20250.01900.01900.01900.01900.0190-
Mar 7, 20250.01900.01900.01900.01900.0190-
Mar 6, 20250.01900.01900.01900.01900.0190845
Mar 5, 20250.01800.01800.01800.01800.0180-
Mar 4, 20250.01800.01800.01800.01800.0180-
Mar 3, 20250.01800.01800.01800.01800.0180-
Feb 28, 20250.01800.01800.01800.01800.0180-
Feb 27, 20250.01800.01800.01800.01800.0180-
Feb 26, 20250.01800.01800.01800.01800.0180166,839
Feb 25, 20250.01800.01800.01800.01800.0180-
Feb 24, 20250.01800.01800.01800.01800.0180-
Feb 21, 20250.01800.01800.01800.01800.018060,200
Feb 20, 20250.01800.01800.01800.01800.01804,267
Feb 19, 20250.01800.01900.01800.01800.0180158,804
Feb 18, 20250.02200.02200.02200.02200.0220-
Feb 17, 20250.02200.02200.02200.02200.0220-
Feb 14, 20250.02200.02300.02200.02200.02202,225,083
Feb 13, 20250.01900.01900.01900.01900.0190-
Feb 12, 20250.01900.01900.01900.01900.0190-
Feb 11, 20250.01900.01900.01900.01900.0190-
Feb 10, 20250.01900.01900.01900.01900.0190-
Feb 7, 20250.01900.01900.01900.01900.0190-
Feb 6, 20250.01900.01900.01900.01900.0190-
Feb 5, 20250.01900.01900.01900.01900.0190-
Feb 4, 20250.01900.01900.01900.01900.0190-
Feb 3, 20250.02100.02100.01900.01900.019027,094
Jan 31, 20250.02150.02150.02150.02150.021528,513
Jan 30, 20250.02100.02100.02100.02100.0210-
Jan 29, 20250.02100.02100.02100.02100.0210-
Jan 28, 20250.02100.02100.02100.02100.0210-
Jan 24, 20250.02100.02100.02100.02100.02105,002
Jan 23, 20250.02000.02100.02000.02100.021090,800
Jan 22, 20250.01800.01800.01800.01800.018021,849
Jan 21, 20250.02200.02200.02200.02200.0220-
Jan 20, 20250.02200.02200.02200.02200.0220-
Jan 17, 20250.02000.02200.02000.02200.0220100,000
Jan 16, 20250.02100.02200.02000.02000.0200456,871
Jan 15, 20250.01800.01800.01800.01800.0180-
Jan 14, 20250.01800.01800.01800.01800.0180-
Jan 13, 20250.01800.01800.01800.01800.0180-
Jan 10, 20250.01800.01800.01800.01800.0180-
Jan 9, 20250.01800.01800.01800.01800.0180-
Jan 8, 20250.01800.01800.01800.01800.0180-
Jan 7, 20250.01800.01800.01800.01800.0180-
Jan 6, 20250.01800.01800.01800.01800.0180-
Jan 3, 20250.01800.01800.01800.01800.0180-
Jan 2, 20250.01800.01800.01800.01800.0180-
Dec 31, 20240.01800.01800.01800.01800.0180-
Dec 30, 20240.01800.01800.01800.01800.0180500,000
Dec 27, 20240.01900.01900.01800.01800.01801,623,935
Dec 24, 20240.02000.02000.02000.02000.0200364,310
Dec 23, 20240.02500.02500.02500.02500.0250-
Dec 20, 20240.02500.02500.02500.02500.0250-
Dec 19, 20240.02500.02500.02500.02500.025012
Dec 18, 20240.02500.02500.02500.02500.0250-
Dec 17, 20240.02500.02500.02500.02500.025050,000
Dec 16, 20240.02800.02800.02800.02800.0280-
Dec 13, 20240.02800.02800.02800.02800.0280-
Dec 12, 20240.02800.02800.02800.02800.0280-
Dec 11, 20240.02900.02900.02800.02800.028032
Dec 10, 20240.02900.02900.02900.02900.0290-
Dec 9, 20240.02900.02900.02900.02900.0290344
Dec 6, 20240.02800.02800.02800.02800.0280-
Dec 5, 20240.02500.02800.02400.02800.0280393,200
Dec 4, 20240.02500.02500.02500.02500.025012
Dec 3, 20240.02500.02500.02500.02500.0250-
Dec 2, 20240.02500.02500.02500.02500.02504,730
Nov 29, 20240.02500.02500.02500.02500.0250-
Nov 28, 20240.02500.02600.02500.02500.0250230,859
Nov 27, 20240.02500.02500.02500.02500.025012
Nov 26, 20240.02500.02500.02500.02500.025015
Nov 25, 20240.02500.02500.02500.02500.0250-
Nov 22, 20240.02500.02500.02500.02500.0250-
Nov 21, 20240.02400.02500.02400.02500.0250200,000
Nov 20, 20240.02400.02400.02400.02400.024013
Nov 19, 20240.02500.02500.02500.02500.0250-
Nov 18, 20240.02500.02500.02500.02500.0250200
Nov 15, 20240.02500.02500.02500.02500.025010,211
Nov 14, 20240.02500.02500.02500.02500.025075,815
Nov 13, 20240.02300.02500.02300.02500.0250113,993
Nov 12, 20240.02000.02000.02000.02000.0200-
Nov 11, 20240.02000.02000.02000.02000.0200-
Nov 8, 20240.02000.02000.02000.02000.0200-
Nov 7, 20240.02000.02000.02000.02000.0200-
Nov 6, 20240.02000.02000.02000.02000.020021,522
Nov 5, 20240.02000.02000.02000.02000.02002,865
Nov 4, 20240.02000.02000.02000.02000.020066,670
Nov 1, 20240.02500.02500.02500.02500.0250-
Oct 31, 20240.02500.02500.02500.02500.0250-
Oct 30, 20240.02500.02500.02500.02500.025024
Oct 29, 20240.02500.02500.02500.02500.0250-
Oct 28, 20240.02500.02500.02500.02500.0250-
Oct 25, 20240.02500.02500.02500.02500.0250-
Oct 24, 20240.02500.02500.02500.02500.0250-
Oct 23, 20240.02500.02500.02500.02500.0250-
Oct 22, 20240.02400.02500.02400.02500.025099,999
Oct 21, 20240.02400.02400.02400.02400.0240115,382
Oct 18, 20240.02100.02600.02000.02600.0260186,490
Oct 17, 20240.02600.02600.02600.02600.0260-
Oct 16, 20240.02600.02600.02600.02600.0260203
Oct 15, 20240.02500.02600.02500.02600.0260171,106
Oct 14, 20240.02100.02400.02100.02400.0240306,403
Oct 11, 20240.02200.02200.02200.02200.0220-
Oct 10, 20240.02200.02200.02200.02200.02202,746
Oct 9, 20240.02100.02100.02100.02100.0210-
Oct 8, 20240.02100.02100.02100.02100.021072,015
Oct 7, 20240.01800.01800.01800.01800.0180-
Oct 4, 20240.01800.01800.01800.01800.0180-
Oct 3, 20240.01800.01800.01800.01800.0180-
Oct 2, 20240.01800.01800.01800.01800.0180-
Oct 1, 20240.01800.01800.01800.01800.0180-
Sep 30, 20240.01900.01900.01800.01800.018010,104
Sep 27, 20240.02000.02000.02000.02000.0200-
Sep 26, 20240.02000.02000.02000.02000.0200-
Sep 25, 20240.02000.02000.02000.02000.0200578,940
Sep 24, 20240.02200.02200.02200.02200.0220-
Sep 23, 20240.02200.02200.02200.02200.0220-
Sep 20, 20240.02100.02200.02100.02200.0220164,908
Sep 19, 20240.02100.02100.02100.02100.0210113,335
Sep 18, 20240.02200.02200.02200.02200.022093
Sep 17, 20240.02200.02200.02200.02200.0220140,000
Sep 16, 20240.02000.02000.02000.02000.0200150,000
Sep 13, 20240.02000.02000.02000.02000.0200-
Sep 12, 20240.02000.02000.02000.02000.0200-
Sep 11, 20240.02000.02000.02000.02000.0200-
Sep 10, 20240.02000.02000.02000.02000.020023,370
Sep 9, 20240.02000.02000.02000.02000.0200-
Sep 6, 20240.02000.02000.02000.02000.020050
Sep 5, 20240.02400.02400.02400.02400.0240-
Sep 4, 20240.02400.02400.02400.02400.024013
Sep 3, 20240.02500.02500.02500.02500.0250-
Sep 2, 20240.02500.02500.02500.02500.0250-
Aug 30, 20240.02500.02500.02500.02500.025025,000
Aug 29, 20240.02500.02500.02500.02500.0250400,012
Aug 28, 20240.02400.02400.02400.02400.0240-
Aug 27, 20240.02400.02400.02400.02400.0240400,000
Aug 26, 20240.02300.02300.02300.02300.0230-
Aug 23, 20240.02300.02300.02300.02300.0230114,425
Aug 22, 20240.02200.02300.02200.02300.0230120,649
Aug 21, 20240.02400.02400.02200.02200.02202,153,573
Aug 20, 20240.02400.02400.02400.02400.024078
Aug 19, 20240.02400.02400.02400.02400.024079
Aug 16, 20240.02500.02500.02400.02400.024024,904
Aug 15, 20240.02500.02500.02500.02500.0250-
Aug 14, 20240.02500.02500.02500.02500.0250200,000
Aug 13, 20240.02500.02500.02500.02500.025030,000
Aug 12, 20240.02500.02500.02500.02500.0250-
Aug 9, 20240.02800.02800.02500.02500.0250326,000
Aug 8, 20240.02800.02800.02800.02800.0280-
Aug 7, 20240.02800.02800.02800.02800.02803,883
Aug 6, 20240.02750.02800.02750.02800.028095,135
Aug 5, 20240.02700.02700.02700.02700.0270-
Aug 2, 20240.02700.02700.02700.02700.0270-
Aug 1, 20240.02400.02700.02400.02700.0270569,946
Jul 31, 20240.02400.02400.02400.02400.024013
Jul 30, 20240.02400.02500.02400.02500.025030,020
Jul 29, 20240.02300.02300.02300.02300.0230-
Jul 26, 20240.02300.02300.02300.02300.0230-
Jul 25, 20240.02300.02300.02300.02300.0230-
Jul 24, 20240.02300.02300.02300.02300.0230-
Jul 23, 20240.02300.02300.02300.02300.0230-
Jul 22, 20240.02300.02300.02300.02300.02303,883
Jul 19, 20240.02500.02500.02500.02500.0250-
Jul 18, 20240.02500.02500.02500.02500.0250-
Jul 17, 20240.02500.02500.02500.02500.0250-
Jul 16, 20240.02500.02500.02500.02500.0250-
Jul 15, 20240.02500.02500.02500.02500.0250-
Jul 12, 20240.02500.02500.02500.02500.0250120,000
Jul 11, 20240.02200.02200.02200.02200.0220-
Jul 10, 20240.02200.02200.02200.02200.0220-
Jul 9, 20240.02200.02200.02200.02200.0220-
Jul 8, 20240.02200.02200.02200.02200.0220-
Jul 5, 20240.02200.02200.02200.02200.0220-
Jul 4, 20240.02200.02200.02200.02200.0220-
Jul 3, 20240.02200.02200.02200.02200.0220-
Jul 2, 20240.02200.02200.02200.02200.022011,318
Jul 1, 20240.02000.02000.02000.02000.0200-
Jun 28, 20240.02000.02000.02000.02000.020066,592
Jun 27, 20240.02000.02000.02000.02000.020037,853
Jun 26, 20240.02200.02200.02200.02200.0220-
Jun 25, 20240.02200.02200.02200.02200.0220283,315
Jun 24, 20240.02300.02300.02300.02300.0230-
Jun 21, 20240.02300.02300.02300.02300.0230-
Jun 20, 20240.02200.02300.02200.02300.023082,668
Jun 19, 20240.02100.02100.02100.02100.0210-
Jun 18, 20240.02100.02100.02100.02100.0210-
Jun 17, 20240.02100.02100.02100.02100.0210-
Jun 14, 20240.02100.02100.02100.02100.0210-
Jun 13, 20240.02100.02100.02100.02100.0210-
Jun 12, 20240.02100.02100.02100.02100.0210122,205
Jun 11, 20240.03000.03000.03000.03000.0300-
Jun 7, 20240.03000.03000.03000.03000.0300-
Jun 6, 20240.03000.03000.03000.03000.0300-
Jun 5, 20240.03000.03000.03000.03000.0300-
Jun 4, 20240.03000.03000.03000.03000.0300-
Jun 3, 20240.03000.03000.03000.03000.0300100,000
May 31, 20240.02700.03000.02700.03000.030097,504
May 30, 20240.02700.02700.02700.02700.0270-
May 29, 20240.02700.02700.02700.02700.0270-
May 28, 20240.02700.02700.02700.02700.0270-
May 27, 20240.02700.02700.02700.02700.0270-
May 24, 20240.02700.02700.02700.02700.0270-
May 23, 20240.02700.02700.02700.02700.02705,500
May 22, 20240.02700.02700.02700.02700.0270-
May 21, 20240.02700.02700.02700.02700.0270-
May 20, 20240.02700.02700.02700.02700.0270331,986
May 17, 20240.02500.02500.02500.02500.0250-
May 16, 20240.02700.02700.02500.02500.0250254,828
May 15, 20240.02600.02600.02600.02600.0260-
May 14, 20240.02600.02600.02600.02600.0260-
May 13, 20240.02600.02600.02600.02600.0260-
May 10, 20240.02700.02700.02600.02600.026068,987
May 9, 20240.03000.03000.03000.03000.030020,000
May 8, 20240.03000.03000.03000.03000.0300149,803
May 7, 20240.03000.03000.03000.03000.0300100,197
May 6, 20240.03200.03200.03200.03200.0320218,750
May 3, 20240.03200.03200.03200.03200.0320200,000
May 2, 20240.03200.03200.03100.03200.0320170,500
May 1, 20240.03300.03800.03300.03800.0380220,000
Apr 30, 20240.03500.03500.03500.03500.0350-
Apr 29, 20240.03500.03500.03500.03500.0350-
Apr 26, 20240.03500.03500.03500.03500.0350-
Apr 24, 20240.03500.03500.03500.03500.0350-
Apr 23, 20240.03500.03500.03500.03500.0350-
Apr 22, 20240.03500.03500.03500.03500.03504,052
Apr 19, 20240.03000.03200.03000.03200.0320215,948
Apr 18, 20240.02500.02500.02500.02500.0250-
Apr 17, 20240.02500.02500.02500.02500.0250-
Apr 16, 20240.02500.02500.02500.02500.0250-
Apr 15, 20240.02500.02500.02500.02500.0250-
Apr 12, 20240.02500.02500.02500.02500.0250-
Apr 11, 20240.02900.02900.02500.02500.025095,633

Related Tickers

OPN.AX Openn Negotiation Limited
0.0060
0.00%
 
SSL.AX Sietel Limited
9.71
0.00%
 
EDC.AX Eildon Capital Fund
0.9000
0.00%
 
DGH.AX Desane Group Holdings Limited
0.7700
0.00%
 
ACU.AX Acumentis Group Limited
0.0750
0.00%
 
ECF.AX Elanor Commercial Property Fund
0.5600
0.00%
 
GDI.AX GDI Property Group
0.6250
0.00%
 
SRV.AX Servcorp Limited
5.0000
-0.99%
 
EGH.AX Eureka Group Holdings Limited
0.5050
-2.88%
 
GDF.AX Garda Property Group
1.0950
-0.45%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.