Agility Global PLC (ADX:AGILITY)
United Arab Emirates · Delayed Price · Currency is AED 1.690
+0.040 (2.42%)
At close: Jun 11, 2026
Agility Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1.65 | 1.72 | 1.64 | 1.69 | 1.69 | 2.42% | 4,643,497 |
| Jun 10, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.61% | 3,598,009 |
| Jun 9, 2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | - | 4,274,119 |
| Jun 8, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -1.80% | 5,782,320 |
| Jun 5, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 1.83% | 10,020,160 |
| Jun 4, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 3.80% | 13,927,740 |
| Jun 3, 2026 | 1.56 | 1.61 | 1.56 | 1.58 | 1.58 | 0.64% | 7,887,968 |
| Jun 2, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | 0.64% | 2,467,637 |
| Jun 1, 2026 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | 4.00% | 6,721,678 |
| May 25, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 6,836,980 |
| May 22, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 2,619,561 |
| May 21, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 1,856,237 |
| May 20, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 2,226,946 |
| May 19, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 4,813,667 |
| May 18, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 2,999,976 |
| May 15, 2026 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | - | 16,172,760 |
| May 14, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 3,579,174 |
| May 13, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 6,450,007 |
| May 12, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 6,964,386 |
| May 11, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 1,049,297 |
| May 8, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 1,950,002 |
| May 7, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 3,528,379 |
| May 6, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -1.38% | 9,360,480 |
| May 5, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | -1.36% | 2,538,005 |
| May 4, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 1,764,770 |
| May 1, 2026 | 1.49 | 1.50 | 1.44 | 1.46 | 1.46 | -0.79% | 4,560,810 |
| Apr 30, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.47 | -0.66% | 1,961,228 |
| Apr 29, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.48 | - | 2,611,298 |
| Apr 28, 2026 | 1.51 | 1.51 | 1.48 | 1.51 | 1.48 | - | 3,728,869 |
| Apr 27, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.48 | - | 4,960,330 |
| Apr 24, 2026 | 1.49 | 1.53 | 1.48 | 1.51 | 1.48 | 0.67% | 5,343,612 |
| Apr 23, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.47 | 2.74% | 6,131,544 |
| Apr 22, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.43 | 2.82% | 4,803,105 |
| Apr 21, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.39 | 2.90% | 8,334,178 |
| Apr 20, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.35 | -0.72% | 21,009,540 |
| Apr 17, 2026 | 1.36 | 1.39 | 1.33 | 1.39 | 1.36 | 2.21% | 5,189,980 |
| Apr 16, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.33 | - | 8,867,763 |
| Apr 15, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.33 | -0.73% | 3,300,768 |
| Apr 14, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.34 | 0.74% | 7,750,634 |
| Apr 13, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.33 | - | 2,656,849 |
| Apr 10, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.33 | - | 5,171,271 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.33 | -1.45% | 3,520,047 |
| Apr 8, 2026 | 1.38 | 1.40 | 1.36 | 1.38 | 1.35 | 1.47% | 8,780,433 |
| Apr 7, 2026 | 1.39 | 1.39 | 1.34 | 1.36 | 1.33 | -2.16% | 3,665,106 |
| Apr 6, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.36 | 1.46% | 2,671,944 |
| Apr 3, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.34 | -1.44% | 1,214,010 |
| Apr 2, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.36 | - | 1,529,590 |
| Apr 1, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.36 | 0.72% | 1,101,933 |
| Mar 31, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.35 | -0.72% | 1,891,611 |
| Mar 30, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.36 | 0.72% | 2,926,629 |