AGL Energy Limited (ASX:AGL)
Australia · Delayed Price · Currency is AUD 9.40
+0.39 (4.33%)
At close: Nov 28, 2025
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.00 | 9.41 | 9.00 | 9.40 | 9.40 | 4.33% | 5,384,476 |
| Nov 27, 2025 | 9.03 | 9.04 | 8.97 | 9.01 | 9.01 | 0.33% | 1,329,082 |
| Nov 26, 2025 | 8.99 | 9.06 | 8.98 | 8.98 | 8.98 | 0.11% | 1,674,555 |
| Nov 25, 2025 | 8.99 | 9.01 | 8.88 | 8.97 | 8.97 | -0.22% | 1,963,915 |
| Nov 24, 2025 | 9.00 | 9.04 | 8.92 | 8.99 | 8.99 | -0.11% | 4,082,629 |
| Nov 21, 2025 | 9.10 | 9.10 | 8.91 | 9.00 | 9.00 | -1.32% | 3,425,829 |
| Nov 20, 2025 | 9.16 | 9.22 | 9.05 | 9.12 | 9.12 | -0.87% | 2,191,894 |
| Nov 19, 2025 | 9.18 | 9.24 | 9.16 | 9.20 | 9.20 | 0.22% | 2,795,536 |
| Nov 18, 2025 | 9.28 | 9.29 | 9.09 | 9.18 | 9.18 | -0.86% | 2,488,048 |
| Nov 17, 2025 | 9.19 | 9.34 | 9.16 | 9.26 | 9.26 | 0.54% | 2,211,275 |
| Nov 14, 2025 | 9.16 | 9.24 | 9.13 | 9.21 | 9.21 | - | 2,213,186 |
| Nov 13, 2025 | 9.30 | 9.33 | 9.06 | 9.21 | 9.21 | -1.18% | 3,406,759 |
| Nov 12, 2025 | 9.16 | 9.34 | 9.07 | 9.32 | 9.32 | 1.41% | 3,468,252 |
| Nov 11, 2025 | 9.13 | 9.20 | 9.01 | 9.19 | 9.19 | 1.43% | 2,505,486 |
| Nov 10, 2025 | 9.05 | 9.17 | 9.00 | 9.06 | 9.06 | 1.57% | 2,258,552 |
| Nov 7, 2025 | 8.92 | 8.99 | 8.88 | 8.92 | 8.92 | -0.34% | 1,599,501 |
| Nov 6, 2025 | 8.89 | 9.06 | 8.89 | 8.95 | 8.95 | 0.90% | 1,959,256 |
| Nov 5, 2025 | 8.85 | 8.93 | 8.77 | 8.87 | 8.87 | 1.03% | 1,878,130 |
| Nov 4, 2025 | 9.13 | 9.17 | 8.75 | 8.78 | 8.78 | -3.73% | 3,198,963 |
| Nov 3, 2025 | 9.26 | 9.34 | 9.12 | 9.12 | 9.12 | -1.51% | 2,731,471 |
| Oct 31, 2025 | 9.20 | 9.36 | 9.07 | 9.26 | 9.26 | 1.31% | 3,889,039 |
| Oct 30, 2025 | 9.14 | 9.22 | 9.13 | 9.14 | 9.14 | -0.22% | 1,262,346 |
| Oct 29, 2025 | 9.19 | 9.21 | 9.10 | 9.16 | 9.16 | - | 2,217,705 |
| Oct 28, 2025 | 9.11 | 9.20 | 9.05 | 9.16 | 9.16 | 0.77% | 1,509,881 |
| Oct 27, 2025 | 9.18 | 9.19 | 9.08 | 9.09 | 9.09 | -0.66% | 1,290,211 |
| Oct 24, 2025 | 9.19 | 9.23 | 9.10 | 9.15 | 9.15 | -0.65% | 1,950,325 |
| Oct 23, 2025 | 8.95 | 9.21 | 8.95 | 9.21 | 9.21 | 3.14% | 3,350,026 |
| Oct 22, 2025 | 8.91 | 8.94 | 8.81 | 8.93 | 8.93 | 0.56% | 2,315,200 |
| Oct 21, 2025 | 8.90 | 8.97 | 8.88 | 8.88 | 8.88 | 0.45% | 1,262,350 |
| Oct 20, 2025 | 8.92 | 8.93 | 8.81 | 8.84 | 8.84 | -0.45% | 1,827,008 |
| Oct 17, 2025 | 8.99 | 8.99 | 8.88 | 8.88 | 8.88 | -1.00% | 2,568,804 |
| Oct 16, 2025 | 9.00 | 9.02 | 8.87 | 8.97 | 8.97 | 0.45% | 1,972,267 |
| Oct 15, 2025 | 8.92 | 8.99 | 8.87 | 8.93 | 8.93 | 0.56% | 1,948,577 |
| Oct 14, 2025 | 8.88 | 8.92 | 8.79 | 8.88 | 8.88 | 0.57% | 2,333,940 |
| Oct 13, 2025 | 8.85 | 8.90 | 8.76 | 8.83 | 8.83 | -0.79% | 2,350,108 |
| Oct 10, 2025 | 8.87 | 8.91 | 8.81 | 8.90 | 8.90 | 0.23% | 3,263,135 |
| Oct 9, 2025 | 9.01 | 9.04 | 8.86 | 8.88 | 8.88 | -1.55% | 3,419,845 |
| Oct 8, 2025 | 9.04 | 9.07 | 8.98 | 9.02 | 9.02 | 0.45% | 1,770,886 |
| Oct 7, 2025 | 9.05 | 9.07 | 8.92 | 8.98 | 8.98 | -0.44% | 2,019,415 |
| Oct 6, 2025 | 9.10 | 9.16 | 9.02 | 9.02 | 9.02 | -0.77% | 1,476,838 |
| Oct 3, 2025 | 9.19 | 9.22 | 9.09 | 9.09 | 9.09 | -0.87% | 2,385,319 |
| Oct 2, 2025 | 9.23 | 9.25 | 9.06 | 9.17 | 9.17 | -0.54% | 3,200,664 |
| Oct 1, 2025 | 9.01 | 9.27 | 8.99 | 9.22 | 9.22 | 4.18% | 5,993,325 |
| Sep 30, 2025 | 8.91 | 8.94 | 8.79 | 8.85 | 8.85 | -0.67% | 3,666,240 |
| Sep 29, 2025 | 8.99 | 9.02 | 8.90 | 8.91 | 8.91 | -0.45% | 2,491,217 |
| Sep 26, 2025 | 8.70 | 8.97 | 8.70 | 8.95 | 8.95 | 2.87% | 6,101,638 |
| Sep 25, 2025 | 8.71 | 8.75 | 8.62 | 8.70 | 8.70 | -0.11% | 3,922,781 |
| Sep 24, 2025 | 8.80 | 8.81 | 8.70 | 8.71 | 8.71 | -0.80% | 3,962,414 |
| Sep 23, 2025 | 8.73 | 8.80 | 8.71 | 8.78 | 8.78 | 0.80% | 2,522,481 |
| Sep 22, 2025 | 8.76 | 8.82 | 8.71 | 8.71 | 8.71 | -0.23% | 2,550,741 |