Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGLDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.901465 | 0.0955 | 11.85% | 0.788807 | 0.954057 | 0.765986 | 75,678.00 |
| May 19 2024 | 0.805965 | -0.036918 | -4.38% | 0.836317 | 0.852509 | 0.802444 | 12,008.00 |
| May 18 2024 | 0.842884 | 0.006284 | 0.75% | 0.83566 | 0.845254 | 0.823893 | 24,746.00 |
| May 17 2024 | 0.836599 | 0.01782 | 2.18% | 0.818045 | 0.853864 | 0.805791 | 22,297.00 |
| May 16 2024 | 0.818779 | 0.004904 | 0.60% | 0.812751 | 0.843351 | 0.78176 | 104,228.00 |
| May 15 2024 | 0.813875 | 0.056861 | 7.51% | 0.757838 | 0.826806 | 0.741647 | 100,765.00 |
| May 14 2024 | 0.757014 | -0.031499 | -3.99% | 0.788807 | 0.796473 | 0.744999 | 50,662.00 |
| May 13 2024 | 0.788513 | -0.009201 | -1.15% | 0.815801 | 0.901089 | 0.778642 | 78,347.00 |
| May 12 2024 | 0.797715 | -0.008768 | -1.09% | 0.80963 | 0.822039 | 0.783459 | 50,841.00 |
| May 11 2024 | 0.806483 | -0.00871 | -1.07% | 0.815801 | 0.835983 | 0.804658 | 17,260.00 |
| May 10 2024 | 0.815192 | -0.057392 | -6.58% | 0.86829 | 0.878467 | 0.799936 | 54,554.00 |
| May 09 2024 | 0.872584 | 0.062551 | 7.72% | 0.82118 | 0.881519 | 0.80316 | 128,617.00 |
| May 08 2024 | 0.810033 | 0.016947 | 2.14% | 0.787348 | 0.845829 | 0.770594 | 59,029.00 |
| May 07 2024 | 0.793086 | -0.018208 | -2.24% | 0.812302 | 0.820506 | 0.787286 | 52,840.00 |
| May 06 2024 | 0.811294 | -0.045681 | -5.33% | 0.897261 | 0.954057 | 0.80522 | 43,510.00 |
| May 05 2024 | 0.856976 | 0.002556 | 0.30% | 0.860008 | 0.865326 | 0.824811 | 36,338.00 |
| May 04 2024 | 0.85442 | -0.030301 | -3.42% | 0.87373 | 0.884211 | 0.852146 | 85,112.00 |
| May 03 2024 | 0.884721 | 0.029818 | 3.49% | 0.85441 | 0.891157 | 0.828512 | 75,685.00 |
| May 02 2024 | 0.854903 | -0.006395 | -0.74% | 0.856695 | 0.868191 | 0.821355 | 126,153.00 |
| May 01 2024 | 0.861298 | 0.011615 | 1.37% | 0.848087 | 0.862507 | 0.770984 | 116,217.00 |
| Apr 30 2024 | 0.849683 | -0.047325 | -5.28% | 0.897261 | 0.903905 | 0.806696 | 163,586.00 |
| Apr 29 2024 | 0.897008 | -0.013756 | -1.51% | 0.987436 | 0.987436 | 0.861499 | 77,974.00 |
| Apr 28 2024 | 0.910764 | -0.015912 | -1.72% | 0.934048 | 0.95454 | 0.910687 | 29,405.00 |
| Apr 27 2024 | 0.926676 | 0.010307 | 1.12% | 0.928065 | 0.947353 | 0.885956 | 27,198.00 |
| Apr 26 2024 | 0.916369 | -0.028447 | -3.01% | 0.945022 | 0.94617 | 0.90298 | 43,491.00 |
| Apr 25 2024 | 0.944815 | -0.000687 | -0.07% | 0.939775 | 0.980962 | 0.890509 | 92,762.00 |
| Apr 24 2024 | 0.945502 | -0.05964 | -5.93% | 1.01 | 1.04 | 0.929655 | 66,793.00 |
| Apr 23 2024 | 1.01 | 0.00 | 0.40% | 0.996795 | 1.02 | 0.977639 | 51,738.00 |
| Apr 22 2024 | 1.00 | 0.030 | 3.22% | 0.987436 | 1.01 | 0.949831 | 25,239.00 |
| Apr 21 2024 | 0.969874 | -0.005461 | -0.56% | 0.987436 | 0.987436 | 0.939749 | 35,957.00 |
| Apr 20 2024 | 0.975335 | 0.056763 | 6.18% | 0.916226 | 0.988009 | 0.897831 | 83,990.00 |
| Apr 19 2024 | 0.918573 | 0.014268 | 1.58% | 0.901728 | 0.935578 | 0.820965 | 30,617.00 |
| Apr 18 2024 | 0.904304 | 0.04044 | 4.68% | 0.867679 | 0.910664 | 0.842517 | 33,373.00 |
| Apr 17 2024 | 0.863865 | -0.018562 | -2.10% | 0.894472 | 0.895203 | 0.823072 | 170,704.00 |
| Apr 16 2024 | 0.882427 | 0.012741 | 1.46% | 0.868935 | 0.899161 | 0.843561 | 39,351.00 |
| Apr 15 2024 | 0.869686 | -0.050288 | -5.47% | 0.860297 | 0.955859 | 0.824073 | 134,453.00 |
| Apr 14 2024 | 0.919974 | 0.045036 | 5.15% | 0.860297 | 0.927081 | 0.824073 | 248,407.00 |
| Apr 13 2024 | 0.874938 | -0.042943 | -4.68% | 0.915693 | 0.945044 | 0.736725 | 253,204.00 |
| Apr 12 2024 | 0.917881 | -0.170526 | -15.67% | 1.09 | 1.12 | 0.873577 | 280,306.00 |
| Apr 11 2024 | 1.09 | -0.060 | -5.39% | 1.15 | 1.15 | 1.08 | 87,852.00 |
| Apr 10 2024 | 1.15 | -0.070 | -5.51% | 1.20 | 1.23 | 1.12 | 167,665.00 |
| Apr 09 2024 | 1.22 | -0.020 | -1.87% | 1.23 | 1.30 | 1.21 | 398,514.00 |
| Apr 08 2024 | 1.24 | 0.090 | 7.37% | 1.27 | 1.27 | 1.14 | 244,998.00 |
| Apr 07 2024 | 1.16 | 0.040 | 3.78% | 1.12 | 1.16 | 1.11 | 103,121.00 |
| Apr 06 2024 | 1.11 | 0.040 | 3.67% | 1.07 | 1.15 | 1.07 | 190,752.00 |
| Apr 05 2024 | 1.07 | -0.120 | -10.08% | 1.19 | 1.26 | 1.06 | 686,005.00 |
| Apr 04 2024 | 1.19 | -0.080 | -6.06% | 1.27 | 1.27 | 1.18 | 205,657.00 |
| Apr 03 2024 | 1.27 | 0.130 | 11.10% | 1.14 | 1.35 | 1.11 | 627,461.00 |
| Apr 02 2024 | 1.14 | -0.210 | -15.29% | 1.35 | 1.36 | 1.14 | 333,209.00 |
| Apr 01 2024 | 1.35 | 0.00 | -0.31% | 1.19 | 1.35 | 0.966999 | 225,025.00 |
| Mar 31 2024 | 1.36 | 0.050 | 3.99% | 1.30 | 1.36 | 1.29 | 229,752.00 |
| Mar 30 2024 | 1.30 | -0.010 | -0.78% | 1.32 | 1.32 | 1.29 | 105,572.00 |
| Mar 29 2024 | 1.31 | 0.010 | 0.96% | 1.30 | 1.33 | 1.26 | 219,971.00 |
| Mar 28 2024 | 1.30 | 0.020 | 1.38% | 1.29 | 1.35 | 1.28 | 305,946.00 |
| Mar 27 2024 | 1.28 | 0.030 | 2.62% | 1.26 | 1.30 | 1.22 | 206,666.00 |
| Mar 26 2024 | 1.25 | 0.060 | 4.90% | 1.19 | 1.27 | 1.19 | 203,957.00 |
| Mar 25 2024 | 1.19 | 0.050 | 4.33% | 1.14 | 1.23 | 0.927784 | 543,174.00 |
| Mar 24 2024 | 1.14 | 0.040 | 3.43% | 1.09 | 1.15 | 1.08 | 207,902.00 |
| Mar 23 2024 | 1.10 | 0.030 | 2.48% | 1.09 | 1.13 | 1.06 | 173,568.00 |
| Mar 22 2024 | 1.08 | -0.040 | -3.58% | 1.13 | 1.15 | 1.05 | 255,859.00 |
| Mar 21 2024 | 1.12 | -0.030 | -2.75% | 1.14 | 1.15 | 1.08 | 232,166.00 |
| Mar 20 2024 | 1.15 | 0.110 | 10.22% | 1.05 | 1.16 | 0.997279 | 224,313.00 |
| Mar 19 2024 | 1.04 | -0.080 | -7.30% | 1.13 | 1.14 | 1.00 | 425,450.00 |
| Mar 18 2024 | 1.13 | -0.020 | -1.51% | 1.20 | 1.21 | 0.984045 | 315,195.00 |
| Mar 17 2024 | 1.14 | 0.060 | 5.68% | 1.11 | 1.16 | 1.05 | 558,123.00 |
| Mar 16 2024 | 1.08 | -0.130 | -10.59% | 1.20 | 1.21 | 1.07 | 717,394.00 |
| Mar 15 2024 | 1.21 | -0.210 | -15.05% | 1.42 | 1.44 | 0.934123 | 1,301,614.00 |
| Mar 14 2024 | 1.42 | -0.010 | -1.03% | 1.44 | 1.46 | 1.33 | 377,462.00 |
| Mar 13 2024 | 1.44 | 0.010 | 0.72% | 1.41 | 1.49 | 1.39 | 736,430.00 |
| Mar 12 2024 | 1.43 | 0.020 | 1.29% | 1.42 | 1.44 | 1.31 | 418,813.00 |
| Mar 11 2024 | 1.41 | 0.00 | -0.15% | 1.16 | 1.44 | 0.94573 | 1,220,316.00 |
| Mar 10 2024 | 1.41 | 0.050 | 3.66% | 1.38 | 1.46 | 1.33 | 1,023,353.00 |
| Mar 09 2024 | 1.36 | 0.110 | 8.62% | 1.25 | 1.37 | 1.25 | 93,679.00 |
| Mar 08 2024 | 1.25 | 0.00 | 0.12% | 1.26 | 1.27 | 1.19 | 261,826.00 |
| Mar 07 2024 | 1.25 | 0.020 | 1.63% | 1.25 | 1.28 | 1.21 | 300,570.00 |
| Mar 06 2024 | 1.23 | 0.050 | 3.97% | 1.18 | 1.34 | 1.15 | 828,096.00 |
| Mar 05 2024 | 1.19 | -0.200 | -14.34% | 1.34 | 1.36 | 1.02 | 851,358.00 |
| Mar 04 2024 | 1.38 | 0.110 | 8.95% | 1.16 | 1.38 | 1.15 | 418,454.00 |
| Mar 03 2024 | 1.27 | -0.060 | -4.80% | 1.31 | 1.34 | 1.24 | 340,118.00 |
| Mar 02 2024 | 1.33 | 0.100 | 7.82% | 1.24 | 1.33 | 1.22 | 385,441.00 |
| Mar 01 2024 | 1.24 | 0.090 | 8.24% | 1.16 | 1.24 | 1.15 | 272,503.00 |
| Feb 29 2024 | 1.14 | -0.020 | -1.69% | 1.16 | 1.23 | 1.12 | 414,973.00 |
| Feb 28 2024 | 1.16 | -0.020 | -1.83% | 1.18 | 1.26 | 1.13 | 665,186.00 |
| Feb 27 2024 | 1.18 | 0.040 | 3.75% | 1.14 | 1.18 | 1.09 | 373,199.00 |
| Feb 26 2024 | 1.14 | 0.020 | 1.92% | 1.11 | 1.18 | 0.708214 | 208,997.00 |
| Feb 25 2024 | 1.12 | -0.010 | -1.18% | 1.13 | 1.14 | 1.11 | 166,686.00 |
| Feb 24 2024 | 1.13 | 0.030 | 2.29% | 1.11 | 1.15 | 1.07 | 231,847.00 |
| Feb 23 2024 | 1.11 | 0.010 | 0.83% | 1.11 | 1.13 | 1.08 | 327,832.00 |
| Feb 22 2024 | 1.10 | 0.040 | 4.20% | 1.05 | 1.12 | 1.04 | 270,172.00 |
| Feb 21 2024 | 1.05 | -0.030 | -2.75% | 1.08 | 1.08 | 1.01 | 308,016.00 |
