AGL Energy Limited Historical Data - AGL | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
AGL Energy Limited (AGL)
AGL Energy Limited (AGL) Historical

AGL Energy Limited (AGL)

11.29

0.05

(0.44%)

Closed December 31 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.34	3.10502283105	10.95	11.415	10.89	610695	11.00518815	DE
4	0.04	0.355555555556	11.25	18.01	10.46	1392211	10.93122123	DE
12	-0.66	-5.5230125523	11.95	18.01	9.01	1600990	11.05410437	DE
26	0.54	5.02325581395	10.75	18.01	6	2160277	11.13827133	DE
52	1.82	19.2185850053	9.47	18.01	5	2300427	10.10221577	DE
156	5.11	82.6860841424	6.18	18.01	4.2	2719138	8.94596678	DE
260	-9.55	-45.8253358925	20.84	22.76	4.2	3036704	9.67192559	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735535700	11.24	0.15	1.35	11.05	11.26	11.04	1059258
1735276500	11.09	0.07	0.64	11	11.155	11	530840
1735014060	11.02	0.07	0.64	10.99	11.09	10.93	382739
1734930900	10.95	-0.02	-0.14	10.95	11.025	10.89	918505
1734671700	10.965	0.23	2.19	10.71	18.01	10.5	4265290
1734585300	10.73	-0.12	-1.11	10.63	14.5	10.46	2778164
1734498900	10.85	0.05	0.46	10.82	10.92	10.79	1289156
1734412500	10.8	0.01	0.09	10.58	10.82	10.58	1542629
1734326100	10.79	0.05	0.47	10.7	10.82	10.68	1121475
1734066900	10.74	-0.01	-0.09	10.79	10.79	10.63	982691
1733980500	10.75	-0.11	-1.01	10.92	10.97	10.71	1094155
1733894100	10.86	-0.06	-0.55	10.96	10.97	10.8	899839
1733807700	10.92	-0.04	-0.36	10.95	11.02	10.87	1108381
1733721300	10.96	-0.08	-0.72	11.03	11.04	10.915	1365869
1733462100	11.04	-0.06	-0.54	11.08	11.15	11.03	1020792
1733375700	11.1	0.02	0.18	11.03	11.17	11.03	1300230
1733289300	11.08	-0.06	-0.54	11.1	11.12	10.98	1773562
1733202900	11.14	-0.01	-0.09	11.15	11.2	11.06	1353050
1733116500	11.15	0.01	0.09	11.25	11.29	11.11	1332435
1732857300	11.14	0	0.00	11.15	11.24	11.05	1763803
1732770900	11.14	0	0.00	11.19	11.31	11.14	1456933
1732684500	11.14	-0.06	-0.49	11.2	11.21	11.07	1151174
1732598100	11.195	0.1	0.86	11.04	11.29	11	2554345
1732511700	11.1	0.16	1.46	10.96	11.14	10.96	2454356
1732252500	10.94	0.18	1.67	10.88	12.76	9.01	1969623
1732166100	10.76	-0.21	-1.91	11	12	10.71	2186488
1732079700	10.97	-0.04	-0.36	10.96	11.03	10.87	1210948
1731993300	11.01	0.12	1.10	10.84	11.06	10.84	1420198
1731906900	10.89	0.12	1.11	10.65	10.94	10.64	1537835
1731647700	10.77	0.32	3.06	10.5	10.865	10.47	2541910
1731561300	10.45	-0.09	-0.85	10.55	11.25	10.41	1352336
1731474900	10.54	-0.06	-0.57	10.56	10.6	10.49	897904
1731388500	10.6	0.05	0.47	10.57	10.65	10.56	941945
1731302100	10.55	-0.12	-1.12	10.62	10.7	10.5	1123621
1731042900	10.67	0.17	1.62	10.57	10.77	10.54	1712321
1730956500	10.5	-0.05	-0.47	10.59	11.5	10.44	1124860
1730870100	10.55	-0.08	-0.75	10.68	10.72	10.42	2257699
1730783700	10.63	-0.06	-0.56	10.6	10.67	10.565	1036422
1730697300	10.69	0.12	1.14	10.52	10.73	10.5	1353920
1730438100	10.57	0.09	0.86	10.45	12	10.36	2261483
1730351700	10.48	-0.66	-5.92	10.74	12	10.38	6603435
1730265300	11.14	-0.09	-0.80	11.22	11.26	11.105	1611103
1730178900	11.23	-0.14	-1.23	11.34	11.37	11.175	1598371
1730092500	11.37	-0.19	-1.64	11.58	11.59	11.32	1549861
1729833300	11.56	0.04	0.35	11.51	11.61	11.49	1349531
1729746900	11.52	-0.05	-0.43	11.66	11.68	11.505	1739382
1729660500	11.57	0.02	0.17	11.54	11.74	11.53	1345120
1729574100	11.55	-0.07	-0.60	11.55	11.61	11.46	1407620
1729487700	11.62	0.16	1.40	11.5	11.72	11.48	2270993
1729228500	11.46	-0.24	-2.05	11.64	12.26	11	2286676
1729142100	11.7	0.05	0.43	11.7	12	11.65	1369181
1729055700	11.65	-0.22	-1.85	11.85	11.85	11.63	1538831
1728969300	11.87	0.17	1.45	11.75	11.88	11.7	1247606
1728882900	11.7	-0.04	-0.34	11.78	11.79	11.64	1154245
1728623700	11.74	0.02	0.17	11.72	11.8	11.68	784081
1728537300	11.72	-0.19	-1.60	11.9	11.93	11.67	1820972
1728450900	11.91	-0.09	-0.75	11.98	12.06	11.9	1084041
1728364500	12	0.09	0.76	11.89	12.03	11.89	1575295
1728278100	11.91	-0.04	-0.33	11.95	12	11.87	1151140
1728022500	11.95	0.12	1.01	11.85	11.985	11.83	2376303
1727936100	11.83	-0.04	-0.34	11.8	11.99	11.77	2060244
1727849700	11.87	0	0.00	11.86	11.88	11.78	1311899
1727763300	11.87	0.1	0.85	11.9	11.9	11.8	1627161

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions