Agility Global PLC (ADX:AGILITY)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.090
+0.010 (0.93%)
Last updated: Oct 29, 2025, 10:00 AM GST

Agility Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.091.091.081.091.09-3,412,348
Oct 29, 20251.091.101.091.091.090.93%3,096,151
Oct 28, 20251.091.101.081.081.08-1.82%1,613,514
Oct 27, 20251.101.111.081.101.10-0.90%4,531,314
Oct 24, 20251.091.111.081.111.111.83%2,206,655
Oct 23, 20251.091.091.071.091.090.93%8,234,184
Oct 22, 20251.081.091.081.081.08-2,069,287
Oct 21, 20251.091.091.071.081.08-1,396,400
Oct 20, 20251.091.101.081.081.08-1.82%1,812,368
Oct 17, 20251.091.111.091.101.10-2,686,782
Oct 16, 20251.101.101.091.101.100.92%2,468,153
Oct 15, 20251.091.101.081.091.09-1,041,282
Oct 14, 20251.081.101.071.091.09-3,189,817
Oct 13, 20251.101.101.091.091.09-0.91%1,915,502
Oct 10, 20251.081.121.081.101.100.92%2,762,460
Oct 9, 20251.091.091.081.091.09-4,002,466
Oct 8, 20251.091.101.081.091.09-9,277,975
Oct 7, 20251.101.111.081.091.09-0.91%2,255,206
Oct 6, 20251.121.121.091.101.10-2.65%13,201,060
Oct 3, 20251.121.131.121.131.130.89%1,287,937
Oct 2, 20251.101.121.101.121.120.90%5,099,186
Oct 1, 20251.101.121.091.111.110.91%5,515,030
Sep 30, 20251.101.121.091.101.10-4,751,180
Sep 29, 20251.071.101.061.101.101.85%6,005,855
Sep 26, 20251.091.101.071.081.08-1.82%3,640,288
Sep 25, 20251.121.121.081.101.10-1.79%7,829,678
Sep 24, 20251.141.141.121.121.12-1.75%1,823,487
Sep 23, 20251.131.141.111.141.141.79%4,265,448
Sep 22, 20251.161.161.121.121.12-5.08%14,232,090
Sep 19, 20251.141.181.141.181.184.42%73,167,420
Sep 18, 20251.131.151.131.131.13-4,266,118
Sep 17, 20251.121.141.121.131.13-4,092,610
Sep 16, 20251.141.151.121.131.13-5,100,146
Sep 15, 20251.151.161.131.131.13-1.74%8,174,675
Sep 12, 20251.161.161.151.151.15-0.86%3,730,117
Sep 11, 20251.161.171.131.161.16-3,777,989
Sep 10, 20251.161.171.151.161.16-0.85%6,530,814
Sep 9, 20251.171.171.151.171.17-5,422,424
Sep 8, 20251.161.171.151.171.170.86%5,088,970
Sep 4, 20251.151.171.151.161.16-2,263,157
Sep 3, 20251.131.161.131.161.161.75%5,692,608
Sep 2, 20251.141.141.121.141.14-4,711,799
Sep 1, 20251.151.161.121.141.14-1.72%4,740,188
Aug 29, 20251.141.161.141.161.161.75%2,773,909
Aug 28, 20251.151.161.141.141.14-1.72%5,628,713
Aug 27, 20251.151.161.141.161.161.75%6,412,214
Aug 26, 20251.171.171.131.141.14-1.72%4,762,876
Aug 25, 20251.161.171.151.161.16-0.85%2,946,268
Aug 22, 20251.161.171.161.171.170.86%1,030,771
Aug 21, 20251.171.171.151.161.16-1.69%2,975,384