AGL Energy Limited (ASX:AGL)
Australia · Delayed Price · Currency is AUD 8.88
-0.09 (-1.00%)
Oct 17, 2025, 4:15 PM AEST
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.99 | 8.99 | 8.88 | 8.88 | 8.88 | -1.00% | 2,566,432 |
| 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 | -1.20% | 1,476,838 |
| Oct 5, 2025 | 9.10 | 9.16 | 9.10 | 9.13 | 9.13 | 0.44% | 72,509 |
| 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 |
| Sep 19, 2025 | 8.72 | 8.86 | 8.69 | 8.73 | 8.73 | 0.34% | 10,975,972 |
| Sep 18, 2025 | 8.58 | 8.74 | 8.56 | 8.70 | 8.70 | 0.69% | 3,187,788 |
| Sep 17, 2025 | 8.59 | 8.64 | 8.53 | 8.64 | 8.64 | 0.35% | 2,640,828 |
| Sep 16, 2025 | 8.60 | 8.64 | 8.55 | 8.61 | 8.61 | 0.23% | 2,377,659 |
| Sep 15, 2025 | 8.49 | 8.60 | 8.44 | 8.59 | 8.59 | 1.42% | 2,744,449 |
| Sep 12, 2025 | 8.46 | 8.55 | 8.44 | 8.47 | 8.47 | 1.19% | 3,699,169 |
| Sep 11, 2025 | 8.23 | 8.42 | 8.22 | 8.37 | 8.37 | 2.07% | 4,134,137 |
| Sep 10, 2025 | 8.26 | 8.28 | 8.18 | 8.20 | 8.20 | -0.49% | 2,395,503 |
| Sep 9, 2025 | 8.23 | 8.37 | 8.20 | 8.24 | 8.24 | 0.12% | 6,564,311 |
| Sep 8, 2025 | 8.25 | 8.28 | 8.18 | 8.23 | 8.23 | - | 2,604,836 |
| Sep 5, 2025 | 8.24 | 8.32 | 8.21 | 8.23 | 8.23 | - | 5,116,230 |
| Sep 4, 2025 | 8.20 | 8.24 | 8.16 | 8.23 | 8.23 | 0.73% | 2,356,577 |
| Sep 3, 2025 | 8.17 | 8.24 | 8.12 | 8.17 | 8.17 | -0.61% | 3,901,035 |
| Sep 2, 2025 | 8.27 | 8.29 | 8.18 | 8.22 | 8.22 | -0.72% | 2,738,595 |
| Sep 1, 2025 | 8.21 | 8.30 | 8.18 | 8.28 | 8.28 | 0.61% | 3,650,690 |
| Aug 29, 2025 | 8.08 | 8.35 | 8.08 | 8.23 | 8.23 | 2.49% | 6,002,374 |
| Aug 28, 2025 | 8.24 | 8.27 | 8.03 | 8.03 | 8.03 | -2.19% | 5,243,350 |
| Aug 27, 2025 | 8.09 | 8.25 | 8.07 | 8.21 | 8.21 | 1.11% | 6,837,975 |
| Aug 26, 2025 | 8.04 | 8.22 | 8.03 | 8.12 | 8.12 | -4.02% | 8,030,525 |
| Aug 25, 2025 | 8.62 | 8.63 | 8.46 | 8.46 | 8.21 | -1.28% | 9,489,434 |
| Aug 22, 2025 | 8.51 | 8.63 | 8.50 | 8.57 | 8.32 | 0.35% | 5,608,406 |
| Aug 21, 2025 | 8.67 | 8.72 | 8.54 | 8.54 | 8.29 | -1.39% | 7,715,923 |
| Aug 20, 2025 | 8.71 | 8.74 | 8.63 | 8.66 | 8.40 | -0.12% | 6,186,600 |
| Aug 19, 2025 | 8.75 | 8.81 | 8.67 | 8.67 | 8.41 | -0.57% | 5,994,950 |
| Aug 18, 2025 | 8.75 | 8.89 | 8.72 | 8.72 | 8.46 | 0.11% | 8,155,553 |
| Aug 15, 2025 | 9.10 | 9.13 | 8.71 | 8.71 | 8.45 | -3.97% | 12,971,739 |
| Aug 14, 2025 | 9.02 | 9.23 | 8.93 | 9.07 | 8.80 | 2.14% | 9,205,953 |
| Aug 13, 2025 | 9.50 | 9.50 | 8.70 | 8.88 | 8.62 | -13.11% | 20,806,251 |
| Aug 12, 2025 | 10.04 | 10.27 | 9.99 | 10.22 | 9.92 | 1.79% | 3,486,470 |