Agility Global PLC (ADX:AGILITY)
United Arab Emirates · Delayed Price · Currency is AED 1.520
-0.040 (-2.56%)
At close: Sep 22, 2026
Agility Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 4,481,603 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | - | 1,437,894 |
| Sep 18, 2026 | 1.56 | 1.61 | 1.55 | 1.56 | 1.56 | 0.65% | 10,679,963 |
| Sep 17, 2026 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 2.65% | 3,697,137 |
| Sep 16, 2026 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 4,450,816 |
| Sep 15, 2026 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 4,148,508 |
| Sep 14, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.52% | 3,332,156 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 3,262,227 |
| Sep 10, 2026 | 1.60 | 1.61 | 1.58 | 1.58 | 1.58 | -0.63% | 987,767 |
| Sep 9, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -2.45% | 3,068,856 |
| Sep 8, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 2,725,931 |
| Sep 7, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -0.62% | 5,285,086 |
| Sep 4, 2026 | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -3.01% | 3,384,033 |
| Sep 3, 2026 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 1.22% | 4,664,697 |
| Sep 2, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | -1.80% | 3,623,151 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 1,429,356 |
| Aug 31, 2026 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -3.45% | 8,101,719 |
| Aug 27, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 1,588,487 |
| Aug 26, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 5,381,436 |
| Aug 25, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 2,581,376 |
| Aug 24, 2026 | 1.73 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | 3,003,316 |
| Aug 21, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 883,048 |
| Aug 20, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 2,747,487 |
| Aug 19, 2026 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | - | 2,919,122 |
| Aug 18, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 2.99% | 2,887,176 |
| Aug 17, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 2,988,864 |
| Aug 14, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 490,362 |
| Aug 13, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | - | 1,189,381 |
| Aug 12, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 3,176,982 |
| Aug 11, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 2,926,750 |
| Aug 10, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 2,588,360 |
| Aug 7, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | - | 2,773,107 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 3,640,446 |
| Aug 5, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 2,777,033 |
| Aug 4, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 1,563,723 |
| Aug 3, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | - | 1,855,561 |
| Jul 31, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 608,303 |
| Jul 30, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 970,304 |
| Jul 29, 2026 | 1.69 | 1.70 | 1.65 | 1.69 | 1.69 | - | 1,706,920 |
| Jul 28, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 2,953,399 |
| Jul 27, 2026 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 3,172,028 |
| Jul 24, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 1,794,733 |
| Jul 23, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 1.16% | 1,850,962 |
| Jul 22, 2026 | 1.79 | 1.80 | 1.71 | 1.73 | 1.73 | -2.81% | 7,013,687 |
| Jul 21, 2026 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 1.71% | 5,101,497 |
| Jul 20, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -1.13% | 1,218,862 |
| Jul 17, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.72% | 3,344,865 |
| Jul 16, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 2,848,447 |
| Jul 15, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 1,753,210 |
| Jul 14, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 4,537,676 |