Agility Global PLC (ADX:AGILITY)
United Arab Emirates · Delayed Price · Currency is AED 1.510
0.00 (0.00%)
At close: Apr 28, 2026
Agility Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | - | 3,728,869 |
| Apr 27, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | - | 4,960,330 |
| Apr 24, 2026 | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | 0.67% | 5,343,612 |
| Apr 23, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.74% | 6,131,544 |
| Apr 22, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 4,803,105 |
| Apr 21, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 2.90% | 8,334,178 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 21,009,540 |
| Apr 17, 2026 | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | 5,189,980 |
| Apr 16, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | - | 8,867,763 |
| Apr 15, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 2,466,392 |
| Apr 14, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 7,750,634 |
| Apr 13, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 2,656,849 |
| Apr 10, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 5,171,271 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | 3,520,047 |
| Apr 8, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | 1.47% | 8,780,433 |
| Apr 7, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.36 | -2.16% | 3,665,106 |
| Apr 6, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 2,671,944 |
| Apr 3, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -1.44% | 1,214,010 |
| Apr 2, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | - | 1,529,590 |
| Apr 1, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 1,101,933 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 1,891,611 |
| Mar 30, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 2,926,629 |
| Mar 27, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | 2,801,385 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -3.52% | 4,223,681 |
| Mar 25, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 0.71% | 2,348,273 |
| Mar 24, 2026 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | - | 1,731,049 |
| Mar 23, 2026 | 1.41 | 1.41 | 1.37 | 1.41 | 1.41 | - | 3,107,611 |
| Mar 18, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 2.92% | 16,732,310 |
| Mar 17, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 3.79% | 3,740,675 |
| Mar 16, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 2,597,184 |
| Mar 13, 2026 | 1.31 | 1.33 | 1.28 | 1.33 | 1.33 | 2.31% | 12,287,480 |
| Mar 12, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -1.52% | 2,570,970 |
| Mar 11, 2026 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 3,857,328 |
| Mar 10, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 3.10% | 4,804,614 |
| Mar 9, 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -3.01% | 15,611,550 |
| Mar 6, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 2.31% | 17,388,500 |
| Mar 5, 2026 | 1.27 | 1.37 | 1.27 | 1.30 | 1.30 | -1.52% | 5,667,600 |
| Mar 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 1,287,676 |
| Feb 27, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | -0.72% | 6,768,434 |
| Feb 26, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 1,027,832 |
| Feb 25, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 5,501,617 |
| Feb 24, 2026 | 1.44 | 1.45 | 1.38 | 1.40 | 1.40 | -2.78% | 8,687,148 |
| Feb 23, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | 1.41% | 3,140,867 |
| Feb 20, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 10,848,540 |
| Feb 19, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 3,646,216 |
| Feb 18, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 1,639,795 |
| Feb 17, 2026 | 1.43 | 1.44 | 1.39 | 1.44 | 1.44 | 1.41% | 2,916,103 |
| Feb 16, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 3,058,857 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.39 | 1.44 | 1.44 | -5.26% | 38,311,710 |
| Feb 12, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 2.01% | 5,452,719 |