AGL Energy Limited (ASX:AGL)
Australia · Delayed Price · Currency is AUD 9.76
+0.04 (0.41%)
Aug 1, 2025, 4:10 PM AEST
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.72 | 9.79 | 9.65 | 9.76 | 9.76 | 0.41% | 1,410,481 |
| Jul 31, 2025 | 9.71 | 9.77 | 9.69 | 9.72 | 9.72 | 0.10% | 1,886,526 |
| Jul 30, 2025 | 9.74 | 9.84 | 9.71 | 9.71 | 9.71 | -0.21% | 2,486,700 |
| Jul 29, 2025 | 9.77 | 9.80 | 9.69 | 9.73 | 9.73 | -0.51% | 1,370,528 |
| Jul 28, 2025 | 9.77 | 9.79 | 9.71 | 9.78 | 9.78 | - | 1,267,813 |
| Jul 25, 2025 | 9.78 | 9.83 | 9.73 | 9.78 | 9.78 | - | 1,310,042 |
| Jul 24, 2025 | 9.88 | 9.92 | 9.75 | 9.78 | 9.78 | -0.81% | 1,508,125 |
| Jul 23, 2025 | 9.95 | 9.99 | 9.82 | 9.86 | 9.86 | -0.30% | 2,720,371 |
| Jul 22, 2025 | 9.79 | 9.93 | 9.79 | 9.89 | 9.89 | 1.54% | 2,842,244 |
| Jul 21, 2025 | 9.71 | 9.77 | 9.64 | 9.74 | 9.74 | 0.10% | 2,348,052 |
| Jul 18, 2025 | 9.55 | 9.73 | 9.50 | 9.73 | 9.73 | 1.67% | 4,762,118 |
| Jul 17, 2025 | 9.48 | 9.59 | 9.45 | 9.57 | 9.57 | 1.06% | 2,207,585 |
| Jul 16, 2025 | 9.58 | 9.58 | 9.47 | 9.47 | 9.47 | -0.84% | 2,159,143 |
| Jul 15, 2025 | 9.63 | 9.64 | 9.49 | 9.55 | 9.55 | -0.21% | 3,351,387 |
| Jul 14, 2025 | 9.58 | 9.65 | 9.53 | 9.57 | 9.57 | -0.10% | 3,509,818 |
| Jul 11, 2025 | 9.81 | 9.82 | 9.57 | 9.58 | 9.58 | -2.34% | 3,648,721 |
| Jul 10, 2025 | 9.87 | 9.93 | 9.75 | 9.81 | 9.81 | -0.20% | 2,081,549 |
| Jul 9, 2025 | 9.72 | 9.94 | 9.67 | 9.83 | 9.83 | 1.03% | 3,531,286 |
| Jul 8, 2025 | 9.95 | 9.96 | 9.73 | 9.73 | 9.73 | -2.51% | 3,598,926 |
| Jul 7, 2025 | 10.06 | 10.06 | 9.92 | 9.98 | 9.98 | -0.70% | 2,720,553 |
| Jul 4, 2025 | 9.92 | 10.06 | 9.87 | 10.05 | 10.05 | 1.82% | 4,642,222 |
| Jul 3, 2025 | 9.85 | 9.91 | 9.79 | 9.87 | 9.87 | -0.10% | 1,847,984 |
| Jul 2, 2025 | 9.85 | 9.99 | 9.83 | 9.88 | 9.88 | 0.61% | 2,679,623 |
| Jul 1, 2025 | 9.77 | 9.88 | 9.74 | 9.82 | 9.82 | 0.92% | 5,786,428 |
| Jun 30, 2025 | 9.81 | 9.84 | 9.72 | 9.73 | 9.73 | -0.61% | 2,168,126 |
| Jun 27, 2025 | 9.95 | 10.03 | 9.79 | 9.79 | 9.79 | -1.21% | 1,636,428 |
| Jun 26, 2025 | 9.87 | 9.92 | 9.78 | 9.91 | 9.91 | 0.30% | 2,800,394 |
| Jun 25, 2025 | 9.90 | 9.97 | 9.80 | 9.88 | 9.88 | 0.10% | 2,481,749 |
| Jun 24, 2025 | 10.05 | 10.05 | 9.87 | 9.87 | 9.87 | -1.00% | 3,490,053 |
| Jun 23, 2025 | 10.12 | 10.18 | 9.97 | 9.97 | 9.97 | -1.09% | 1,945,681 |
| Jun 20, 2025 | 10.20 | 10.27 | 10.07 | 10.08 | 10.08 | -1.08% | 4,426,665 |
| Jun 19, 2025 | 10.29 | 10.32 | 10.10 | 10.19 | 10.19 | -1.36% | 2,540,727 |
| Jun 18, 2025 | 10.50 | 10.58 | 10.30 | 10.33 | 10.33 | -0.67% | 1,688,437 |
| Jun 17, 2025 | 10.50 | 10.55 | 10.39 | 10.40 | 10.40 | -1.05% | 1,068,080 |
| Jun 16, 2025 | 10.56 | 10.63 | 10.45 | 10.51 | 10.51 | -0.38% | 1,366,667 |
| Jun 13, 2025 | 10.13 | 10.58 | 10.08 | 10.55 | 10.55 | 3.94% | 3,365,738 |
| Jun 12, 2025 | 10.30 | 10.30 | 10.01 | 10.15 | 10.15 | -0.88% | 3,632,308 |
| Jun 11, 2025 | 10.31 | 10.31 | 10.12 | 10.24 | 10.24 | -0.68% | 2,430,708 |
| Jun 10, 2025 | 10.40 | 10.43 | 10.21 | 10.31 | 10.31 | -0.58% | 1,645,035 |
| Jun 6, 2025 | 10.38 | 10.47 | 10.32 | 10.37 | 10.37 | -0.19% | 1,064,077 |
| Jun 5, 2025 | 10.43 | 10.46 | 10.35 | 10.39 | 10.39 | -0.57% | 1,006,101 |
| Jun 4, 2025 | 10.44 | 10.53 | 10.39 | 10.45 | 10.45 | 1.46% | 1,513,475 |
| Jun 3, 2025 | 10.21 | 10.30 | 10.17 | 10.30 | 10.30 | 1.38% | 1,315,467 |
| Jun 2, 2025 | 10.16 | 10.22 | 10.08 | 10.16 | 10.16 | 0.10% | 1,355,049 |
| May 30, 2025 | 10.16 | 10.19 | 10.11 | 10.15 | 10.15 | -0.68% | 2,313,672 |
| May 29, 2025 | 10.25 | 10.33 | 10.15 | 10.22 | 10.22 | -0.49% | 1,121,233 |
| May 28, 2025 | 10.26 | 10.30 | 10.19 | 10.27 | 10.27 | 0.10% | 1,436,014 |
| May 27, 2025 | 10.22 | 10.28 | 10.15 | 10.26 | 10.26 | -0.19% | 1,390,647 |
| May 26, 2025 | 10.27 | 10.38 | 10.19 | 10.28 | 10.28 | 0.39% | 1,850,007 |
| May 23, 2025 | 10.20 | 10.34 | 10.17 | 10.24 | 10.24 | 0.20% | 1,695,871 |