Agility Global PLC (ADX:AGILITY)
United Arab Emirates · Delayed Price · Currency is AED 1.360
+0.050 (3.82%)
At close: Feb 4, 2026
Agility Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 3.82% | 13,925,570 |
| Feb 3, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 2,389,283 |
| Feb 2, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 1,968,430 |
| Jan 30, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | - | 2,685,004 |
| Jan 29, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 10,328,130 |
| Jan 28, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 4,483,580 |
| Jan 27, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 9,474,729 |
| Jan 26, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 7,527,675 |
| Jan 23, 2026 | 1.28 | 1.35 | 1.26 | 1.32 | 1.32 | 3.13% | 20,196,243 |
| Jan 22, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 4,381,802 |
| Jan 21, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 7,452,001 |
| Jan 20, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 4,537,821 |
| Jan 19, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 4,264,040 |
| Jan 16, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 8,762,197 |
| Jan 15, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 8,397,605 |
| Jan 14, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 8,862,267 |
| Jan 13, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 8,831,973 |
| Jan 12, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 4,667,102 |
| Jan 9, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 3,287,641 |
| Jan 8, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 2,497,368 |
| Jan 7, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 3,932,489 |
| Jan 6, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 9,172,196 |
| Jan 5, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | - | 10,315,670 |
| Jan 2, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 4,182,949 |
| Dec 31, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 4,606,265 |
| Dec 30, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 5,151,119 |
| Dec 29, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 7,562,984 |
| Dec 26, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 1,564,789 |
| Dec 25, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 1,539,536 |
| Dec 24, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 797,822 |
| Dec 23, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 4,096,615 |
| Dec 22, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 3.54% | 4,945,179 |
| Dec 19, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 76,727,420 |
| Dec 18, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 4,153,353 |
| Dec 17, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 4,749,272 |
| Dec 16, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 15,732,680 |
| Dec 15, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 2,795,639 |
| Dec 12, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 6,474,325 |
| Dec 11, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 14,298,000 |
| Dec 10, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 5,670,404 |
| Dec 9, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 4,301,392 |
| Dec 8, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -1.72% | 9,152,240 |
| Dec 5, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 4,093,782 |
| Dec 4, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 15,179,110 |
| Dec 3, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 5,884,974 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 2,258,785 |
| Nov 27, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,541,368 |
| Nov 26, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 9,464,688 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 2,101,137 |
| Nov 24, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 6,503,248 |