Agility Global PLC (ADX:AGILITY)
United Arab Emirates · Delayed Price · Currency is AED 1.110
+0.010 (0.91%)
At close: Oct 1, 2025
Agility Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 1,287,937 |
| Oct 2, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 5,099,186 |
| Oct 1, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 5,515,030 |
| Sep 30, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 4,751,180 |
| Sep 29, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 6,005,855 |
| Sep 26, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 3,640,288 |
| Sep 25, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 7,829,678 |
| Sep 24, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 1,823,487 |
| Sep 23, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 4,265,448 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -5.08% | 14,232,090 |
| Sep 19, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 4.42% | 73,167,420 |
| Sep 18, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 4,266,118 |
| Sep 17, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 4,092,610 |
| Sep 16, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | - | 5,100,146 |
| Sep 15, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 8,174,675 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 3,730,117 |
| Sep 11, 2025 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 3,777,989 |
| Sep 10, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 6,530,814 |
| Sep 9, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 5,422,424 |
| Sep 8, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 5,088,970 |
| Sep 4, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 2,263,157 |
| Sep 3, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 5,692,608 |
| Sep 2, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 4,711,799 |
| Sep 1, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -1.72% | 4,740,188 |
| Aug 29, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 2,773,909 |
| Aug 28, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 5,628,713 |
| Aug 27, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 6,412,214 |
| Aug 26, 2025 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 4,762,876 |
| Aug 25, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 2,946,268 |
| Aug 22, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 1,030,771 |
| Aug 21, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 2,975,384 |
| Aug 20, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 4,152,590 |
| Aug 19, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 2,877,684 |
| Aug 18, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 7,227,902 |
| Aug 15, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 5,576,969 |
| Aug 14, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 2,922,209 |
| Aug 13, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 4,455,714 |
| Aug 12, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 6,551,671 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 4,780,995 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 1,084,356 |
| Aug 7, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 1,992,110 |
| Aug 6, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 3,832,533 |
| Aug 5, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 4,582,176 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 3,501,836 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 1,586,584 |
| Jul 31, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 18,598,390 |
| Jul 30, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 3,721,223 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 3,790,035 |
| Jul 28, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 6,609,263 |
| Jul 25, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 3,647,016 |