Agility Global PLC (ADX:AGILITY)
United Arab Emirates · Delayed Price · Currency is AED 1.160
+0.020 (1.75%)
At close: Aug 29, 2025
Agility Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | - | -1.72% | 5,628,713 |
| Aug 27, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | - | 1.75% | 6,412,214 |
| Aug 26, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | - | -1.72% | 4,762,876 |
| Aug 25, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | - | -0.85% | 2,946,268 |
| Aug 22, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | - | 0.86% | 1,030,771 |
| Aug 21, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | - | -1.69% | 2,975,384 |
| Aug 20, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | - | 1.72% | 4,152,590 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | - | -0.85% | 2,877,684 |
| Aug 18, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | - | 0.86% | 7,227,902 |
| Aug 15, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | - | - | 5,576,969 |
| Aug 14, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | - | - | 2,922,209 |
| Aug 13, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | - | 0.87% | 4,455,714 |
| Aug 12, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | - | -0.86% | 6,551,671 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | - | -0.85% | 4,780,995 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | - | - | 1,084,356 |
| Aug 7, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | - | -0.85% | 1,992,110 |
| Aug 6, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | - | - | 3,832,533 |
| Aug 5, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | - | 0.85% | 4,582,176 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | - | -0.85% | 3,501,836 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | - | - | 1,586,584 |
| Jul 31, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | - | -2.48% | 18,598,390 |
| Jul 30, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | - | 1.68% | 3,721,223 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.83% | 3,790,035 |
| Jul 28, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | - | -0.83% | 6,609,263 |
| Jul 25, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | - | -0.82% | 3,647,016 |
| Jul 24, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | - | 1.67% | 6,044,774 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | - | 5,897,967 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | - | -0.83% | 6,247,612 |
| Jul 21, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | - | -0.82% | 7,349,925 |
| Jul 18, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | - | 0.83% | 4,626,927 |
| Jul 17, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | - | -1.63% | 6,355,093 |
| Jul 16, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | - | - | 16,513,580 |
| Jul 15, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | - | -7.52% | 22,601,730 |
| Jul 14, 2025 | 1.30 | 1.33 | 1.24 | 1.33 | - | 3.91% | 18,553,050 |
| Jul 11, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | - | 0.79% | 32,215,340 |
| Jul 10, 2025 | 1.21 | 1.28 | 1.20 | 1.27 | - | 4.96% | 28,127,210 |
| Jul 9, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | - | -2.42% | 6,545,453 |
| Jul 8, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | - | 0.81% | 3,238,664 |
| Jul 7, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | - | 0.82% | 5,326,254 |
| Jul 4, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | - | 1.67% | 8,134,679 |
| Jul 3, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | - | 1.69% | 9,384,013 |
| Jul 2, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | - | -0.84% | 29,814,230 |
| Jul 1, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | - | - | 3,047,071 |
| Jun 30, 2025 | 1.19 | 1.20 | 1.17 | 1.19 | - | -0.83% | 5,110,512 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | - | - | 4,027,504 |
| Jun 25, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | - | - | 3,019,823 |
| Jun 24, 2025 | 1.18 | 1.21 | 1.18 | 1.20 | - | 0.84% | 5,586,397 |
| Jun 23, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | - | - | 3,524,361 |
| Jun 20, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | - | - | 45,641,340 |
| Jun 19, 2025 | 1.17 | 1.20 | 1.13 | 1.19 | - | - | 34,152,888 |