Agility Global PLC (ADX:AGILITY)
United Arab Emirates · Delayed Price · Currency is AED 1.480
+0.010 (0.68%)
At close: Nov 2, 2026
Agility Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.46 | 1.50 | 1.45 | 1.48 | 1.48 | 0.68% | 4,550,252 |
| Oct 30, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 1,762,566 |
| Oct 29, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 2,315,836 |
| Oct 28, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | - | 5,494,807 |
| Oct 27, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 7,250,626 |
| Oct 26, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 3,378,108 |
| Oct 23, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 538,969 |
| Oct 22, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 4,230,228 |
| Oct 21, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 5,229,531 |
| Oct 20, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 2,474,058 |
| Oct 19, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 5,098,533 |
| Oct 16, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 3,085,888 |
| Oct 15, 2026 | 1.49 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | 13,663,863 |
| Oct 14, 2026 | 1.50 | 1.56 | 1.48 | 1.49 | 1.49 | 2.05% | 9,861,293 |
| Oct 13, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | - | 3,000,809 |
| Oct 12, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 1,265,158 |
| Oct 9, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 1,362,764 |
| Oct 8, 2026 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 2,732,320 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 1,229,572 |
| Oct 6, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 2,510,360 |
| Oct 5, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 3,035,505 |
| Oct 2, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | 909,707 |
| Oct 1, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 7,840,091 |
| Sep 30, 2026 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 4,774,282 |
| Sep 29, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 6,900,649 |
| Sep 28, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 2,098,640 |
| Sep 25, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 1.31% | 1,365,473 |
| Sep 24, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 1,244,223 |
| Sep 23, 2026 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 2,486,562 |
| 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 |