Agility Global PLC (ADX:AGILITY)
United Arab Emirates · Delayed Price · Currency is AED 1.220
-0.010 (-0.81%)
At close: Jan 6, 2026
Agility Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 2,407,400 |
| Nov 20, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 340,576 |
| Nov 19, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 5,606,331 |
| Nov 18, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.13 | - | 6,182,450 |
| Nov 17, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.13 | -1.71% | 12,038,240 |
| Nov 14, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.15 | 0.86% | 3,165,464 |
| Nov 13, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.14 | - | 3,161,149 |
| Nov 12, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.14 | 0.87% | 3,845,865 |
| Nov 11, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.13 | 0.88% | 27,235,670 |
| Nov 10, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.12 | 0.88% | 9,858,280 |
| Nov 7, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.11 | 1.80% | 4,600,704 |
| Nov 6, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.09 | 2.78% | 18,654,620 |
| Nov 5, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.06 | - | 7,592,795 |
| Nov 4, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | - | 10,462,870 |
| Nov 3, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.06 | -0.92% | 3,892,260 |
| Oct 31, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.07 | - | 2,066,244 |
| Oct 30, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.07 | - | 3,412,348 |
| Oct 29, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.07 | 0.93% | 3,096,151 |
| Oct 28, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.06 | -1.82% | 1,613,514 |
| Oct 27, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.08 | -0.90% | 4,531,314 |
| Oct 24, 2025 | 1.09 | 1.11 | 1.08 | 1.11 | 1.09 | 1.83% | 2,206,655 |