Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AGFX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 37.20 | -1.00 | -2.62% | 38.00 | 38.00 | 37.00 | 618,831 |
| May 30 2024 | 38.20 | 0.50 | 1.33% | 38.60 | 38.60 | 38.00 | 263,222 |
| May 29 2024 | 37.70 | -0.85 | -2.20% | 39.00 | 39.00 | 37.70 | 303,637 |
| May 28 2024 | 38.55 | 1.10 | 2.94% | 37.00 | 39.00 | 37.00 | 454,212 |
| May 24 2024 | 37.45 | -1.05 | -2.73% | 39.50 | 39.50 | 36.10 | 402,141 |
| May 23 2024 | 38.50 | 0.10 | 0.26% | 38.60 | 39.00 | 37.50 | 334,257 |
| May 22 2024 | 38.40 | 0.70 | 1.86% | 37.60 | 39.10 | 37.50 | 406,512 |
| May 21 2024 | 37.70 | 0.70 | 1.89% | 37.00 | 38.10 | 36.90 | 328,480 |
| May 20 2024 | 37.00 | 1.40 | 3.93% | 36.20 | 37.00 | 35.90 | 292,084 |
| May 17 2024 | 35.60 | -0.15 | -0.42% | 35.70 | 36.50 | 35.10 | 183,674 |
| May 16 2024 | 35.75 | -0.80 | -2.19% | 36.10 | 36.10 | 35.50 | 351,095 |
| May 15 2024 | 36.55 | -0.45 | -1.22% | 36.55 | 36.55 | 36.55 | 67,956 |
| May 14 2024 | 37.00 | 1.25 | 3.50% | 35.50 | 37.00 | 35.40 | 302,671 |
| May 13 2024 | 35.75 | -0.25 | -0.69% | 35.80 | 36.00 | 35.20 | 257,043 |
| May 10 2024 | 36.00 | 2.40 | 7.14% | 33.50 | 36.00 | 33.50 | 2,414,599 |
| May 09 2024 | 33.60 | -0.80 | -2.33% | 34.00 | 34.50 | 33.00 | 485,600 |
| May 08 2024 | 34.40 | -2.60 | -7.03% | 36.10 | 36.10 | 33.60 | 1,085,043 |
| May 07 2024 | 37.00 | 0.20 | 0.54% | 36.80 | 37.70 | 35.10 | 1,772,827 |
| May 03 2024 | 36.80 | 0.90 | 2.51% | 35.90 | 37.70 | 32.60 | 6,878,745 |
| May 02 2024 | 35.90 | -9.10 | -20.22% | 46.20 | 47.40 | 35.00 | 9,432,931 |
| May 01 2024 | 45.00 | 0.70 | 1.58% | 44.90 | 45.10 | 44.50 | 164,513 |
| Apr 30 2024 | 44.30 | -0.40 | -0.89% | 42.10 | 44.30 | 42.00 | 292,962 |
| Apr 29 2024 | 44.70 | 0.60 | 1.36% | 44.10 | 44.90 | 43.00 | 169,458 |
| Apr 26 2024 | 44.10 | -0.20 | -0.45% | 44.90 | 44.90 | 43.70 | 137,561 |
| Apr 25 2024 | 44.30 | -1.70 | -3.70% | 46.00 | 46.00 | 43.50 | 158,247 |
| Apr 24 2024 | 46.00 | -1.00 | -2.13% | 45.60 | 46.00 | 45.60 | 147,168 |
| Apr 23 2024 | 47.00 | 1.00 | 2.17% | 46.00 | 48.90 | 45.80 | 175,945 |
| Apr 22 2024 | 46.00 | 0.00 | 0.00% | 47.00 | 47.10 | 46.00 | 614,076 |
| Apr 19 2024 | 46.00 | -2.50 | -5.15% | 47.00 | 47.90 | 46.00 | 243,106 |
| Apr 18 2024 | 48.50 | 0.75 | 1.57% | 49.00 | 49.70 | 48.50 | 346,456 |
| Apr 17 2024 | 47.75 | -5.45 | -10.24% | 52.20 | 52.20 | 47.75 | 890,904 |
| Apr 16 2024 | 53.20 | -1.60 | -2.92% | 54.40 | 54.60 | 53.00 | 170,209 |
| Apr 15 2024 | 54.80 | -0.20 | -0.36% | 55.00 | 55.20 | 54.60 | 450,500 |
| Apr 12 2024 | 55.00 | 1.00 | 1.85% | 54.40 | 55.00 | 54.00 | 782,449 |
| Apr 11 2024 | 54.00 | -0.60 | -1.10% | 54.80 | 55.20 | 54.00 | 374,299 |
| Apr 10 2024 | 54.60 | -1.00 | -1.80% | 55.00 | 55.00 | 54.40 | 259,344 |
| Apr 09 2024 | 55.60 | 0.00 | 0.00% | 55.60 | 55.60 | 55.60 | 108,241 |
| Apr 08 2024 | 55.60 | -0.40 | -0.71% | 55.80 | 55.80 | 54.80 | 361,367 |
| Apr 05 2024 | 56.00 | 1.60 | 2.94% | 54.40 | 56.00 | 52.00 | 339,040 |
| Apr 04 2024 | 54.40 | -2.60 | -4.56% | 53.20 | 55.80 | 52.00 | 259,348 |
| Apr 03 2024 | 57.00 | 0.10 | 0.18% | 56.00 | 57.00 | 55.40 | 102,897 |
| Apr 02 2024 | 56.90 | 0.90 | 1.61% | 57.00 | 57.00 | 56.90 | 89,058 |
| Mar 28 2024 | 56.00 | -0.10 | -0.18% | 56.60 | 56.60 | 54.00 | 477,273 |
| Mar 27 2024 | 56.10 | -0.90 | -1.58% | 57.00 | 57.00 | 56.10 | 236,733 |
| Mar 26 2024 | 57.00 | 1.80 | 3.26% | 55.60 | 57.00 | 55.40 | 871,898 |
| Mar 25 2024 | 55.20 | 2.70 | 5.14% | 54.80 | 55.20 | 54.80 | 62,728 |
| Mar 22 2024 | 52.50 | 0.00 | 0.00% | 55.00 | 55.00 | 50.40 | 58,888 |
| Mar 21 2024 | 52.50 | -1.50 | -2.78% | 52.20 | 53.00 | 52.00 | 216,390 |
| Mar 20 2024 | 54.00 | 0.40 | 0.75% | 53.60 | 54.00 | 51.00 | 224,967 |
| Mar 19 2024 | 53.60 | -0.20 | -0.37% | 53.60 | 53.60 | 53.60 | 68,184 |
| Mar 18 2024 | 53.80 | -1.10 | -2.00% | 54.80 | 55.00 | 53.80 | 113,677 |
| Mar 15 2024 | 54.90 | -1.10 | -1.96% | 55.80 | 55.80 | 54.20 | 43,032 |
| Mar 14 2024 | 56.00 | 0.70 | 1.27% | 55.20 | 56.00 | 55.20 | 112,940 |
| Mar 13 2024 | 55.30 | 0.20 | 0.36% | 55.00 | 55.80 | 54.20 | 41,483 |
| Mar 12 2024 | 55.10 | 0.00 | 0.00% | 55.10 | 55.10 | 55.10 | 40,808 |
| Mar 11 2024 | 55.10 | -0.40 | -0.72% | 54.40 | 57.00 | 54.40 | 127,618 |
| Mar 08 2024 | 55.50 | 1.30 | 2.40% | 54.00 | 55.50 | 54.00 | 278,242 |
| Mar 07 2024 | 54.20 | 0.20 | 0.37% | 53.00 | 54.20 | 53.00 | 100,461 |
| Mar 06 2024 | 54.00 | -1.00 | -1.82% | 53.00 | 54.00 | 52.00 | 147,384 |
| Mar 05 2024 | 55.00 | 0.00 | 0.00% | 54.60 | 55.80 | 54.00 | 92,152 |
| Mar 04 2024 | 55.00 | -0.20 | -0.36% | 56.40 | 56.40 | 54.00 | 142,256 |
