Agility Global PLC (ADX:AGILITY)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 3,412,348 |
| Oct 29, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | 3,096,151 |
| Oct 28, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 1,613,514 |
| Oct 27, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 4,531,314 |
| Oct 24, 2025 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 1.83% | 2,206,655 |
| Oct 23, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 8,234,184 |
| Oct 22, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 2,069,287 |
| Oct 21, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | - | 1,396,400 |
| Oct 20, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 1,812,368 |
| Oct 17, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | - | 2,686,782 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 2,468,153 |
| Oct 15, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 1,041,282 |
| Oct 14, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 3,189,817 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 1,915,502 |
| Oct 10, 2025 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 2,762,460 |
| Oct 9, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 4,002,466 |
| Oct 8, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 9,277,975 |
| Oct 7, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 2,255,206 |
| Oct 6, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -2.65% | 13,201,060 |
| 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 |