AGL Energy Limited (ASX:AGL)
Australia · Delayed Price · Currency is AUD 9.89
+0.08 (0.82%)
At close: Feb 27, 2026
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.80 | 9.89 | 9.64 | 9.89 | 9.89 | 0.82% | 3,403,117 |
| Feb 26, 2026 | 9.98 | 9.99 | 9.79 | 9.81 | 9.81 | -1.70% | 3,350,285 |
| Feb 25, 2026 | 10.10 | 10.11 | 9.81 | 9.98 | 9.98 | -1.67% | 4,163,532 |
| Feb 24, 2026 | 10.02 | 10.15 | 9.94 | 10.15 | 10.15 | -1.55% | 3,901,637 |
| Feb 23, 2026 | 10.54 | 10.56 | 10.15 | 10.31 | 10.07 | -2.74% | 4,233,160 |
| Feb 20, 2026 | 10.53 | 10.63 | 10.49 | 10.60 | 10.35 | 0.19% | 4,863,015 |
| Feb 19, 2026 | 10.46 | 10.58 | 10.40 | 10.58 | 10.33 | 0.76% | 3,935,260 |
| Feb 18, 2026 | 10.44 | 10.50 | 10.43 | 10.50 | 10.26 | 0.57% | 2,755,075 |
| Feb 17, 2026 | 10.46 | 10.47 | 10.34 | 10.44 | 10.20 | -0.48% | 1,755,990 |
| Feb 16, 2026 | 10.41 | 10.58 | 10.40 | 10.49 | 10.25 | 0.67% | 6,702,156 |
| Feb 13, 2026 | 10.12 | 10.49 | 10.07 | 10.42 | 10.18 | 2.56% | 5,788,809 |
| Feb 12, 2026 | 9.90 | 10.17 | 9.81 | 10.16 | 9.92 | 2.73% | 7,827,144 |
| Feb 11, 2026 | 9.35 | 9.90 | 9.32 | 9.89 | 9.66 | 11.75% | 14,156,610 |
| Feb 10, 2026 | 8.88 | 8.95 | 8.84 | 8.85 | 8.64 | -0.56% | 2,654,784 |
| Feb 9, 2026 | 8.97 | 9.05 | 8.82 | 8.90 | 8.69 | -0.56% | 2,848,871 |
| Feb 6, 2026 | 9.09 | 9.10 | 8.95 | 8.95 | 8.74 | -2.08% | 2,240,344 |
| Feb 5, 2026 | 9.06 | 9.14 | 9.01 | 9.14 | 8.93 | 1.22% | 1,614,116 |
| Feb 4, 2026 | 9.07 | 9.13 | 9.03 | 9.03 | 8.82 | -0.66% | 1,552,200 |
| Feb 3, 2026 | 9.15 | 9.17 | 9.08 | 9.09 | 8.88 | -0.44% | 1,723,834 |
| Feb 2, 2026 | 9.04 | 9.19 | 9.00 | 9.13 | 8.92 | 0.88% | 2,062,841 |
| Jan 30, 2026 | 9.00 | 9.07 | 8.97 | 9.05 | 8.84 | 0.89% | 2,750,283 |
| Jan 29, 2026 | 8.99 | 9.00 | 8.89 | 8.97 | 8.76 | - | 2,068,296 |
| Jan 28, 2026 | 8.97 | 9.04 | 8.91 | 8.97 | 8.76 | 0.34% | 2,399,702 |
| Jan 27, 2026 | 8.83 | 8.98 | 8.82 | 8.94 | 8.73 | 1.36% | 2,700,625 |
| Jan 23, 2026 | 8.83 | 8.85 | 8.79 | 8.82 | 8.61 | -0.11% | 1,350,947 |
| Jan 22, 2026 | 8.73 | 8.86 | 8.73 | 8.83 | 8.62 | 1.03% | 1,821,667 |
| Jan 21, 2026 | 8.71 | 8.78 | 8.69 | 8.74 | 8.54 | - | 1,781,485 |
| Jan 20, 2026 | 8.72 | 8.80 | 8.71 | 8.74 | 8.54 | 0.11% | 1,457,869 |
| Jan 19, 2026 | 8.69 | 8.78 | 8.66 | 8.73 | 8.53 | 0.81% | 1,425,454 |
| Jan 16, 2026 | 8.66 | 8.71 | 8.60 | 8.66 | 8.46 | -0.12% | 2,405,441 |
| Jan 15, 2026 | 8.74 | 8.74 | 8.63 | 8.67 | 8.47 | -0.46% | 2,846,673 |
| Jan 14, 2026 | 8.92 | 8.93 | 8.68 | 8.71 | 8.51 | -1.91% | 3,917,441 |
| Jan 13, 2026 | 9.04 | 9.04 | 8.88 | 8.88 | 8.67 | -1.44% | 3,664,467 |
| Jan 12, 2026 | 9.17 | 9.30 | 9.00 | 9.01 | 8.80 | -1.64% | 3,135,905 |
| Jan 9, 2026 | 9.19 | 9.26 | 9.13 | 9.16 | 8.95 | 0.11% | 1,440,640 |
| Jan 8, 2026 | 9.16 | 9.20 | 9.04 | 9.15 | 8.94 | 0.33% | 1,886,665 |
| Jan 7, 2026 | 9.20 | 9.27 | 9.12 | 9.12 | 8.91 | - | 1,708,805 |
| Jan 6, 2026 | 9.43 | 9.44 | 9.11 | 9.12 | 8.91 | -3.18% | 2,173,338 |
| Jan 5, 2026 | 9.36 | 9.56 | 9.36 | 9.42 | 9.20 | 0.96% | 1,642,208 |
| Jan 2, 2026 | 9.32 | 9.41 | 9.31 | 9.33 | 9.11 | 0.21% | 901,923 |
| Dec 31, 2025 | 9.37 | 9.43 | 9.31 | 9.31 | 9.09 | -0.64% | 1,068,109 |
| Dec 30, 2025 | 9.34 | 9.38 | 9.32 | 9.37 | 9.15 | 0.43% | 652,918 |
| Dec 29, 2025 | 9.31 | 9.33 | 9.27 | 9.33 | 9.11 | 0.21% | 795,571 |
| Dec 24, 2025 | 9.26 | 9.33 | 9.23 | 9.31 | 9.09 | 0.22% | 476,408 |
| Dec 23, 2025 | 9.30 | 9.31 | 9.23 | 9.29 | 9.07 | 0.22% | 1,465,768 |
| Dec 22, 2025 | 9.37 | 9.38 | 9.26 | 9.27 | 9.05 | -0.86% | 1,995,080 |
| Dec 19, 2025 | 9.38 | 9.42 | 9.30 | 9.35 | 9.13 | -0.21% | 5,170,186 |
| Dec 18, 2025 | 9.39 | 9.49 | 9.37 | 9.37 | 9.15 | -0.95% | 1,766,330 |
| Dec 17, 2025 | 9.35 | 9.47 | 9.34 | 9.46 | 9.24 | 0.53% | 1,981,339 |
| Dec 16, 2025 | 9.49 | 9.49 | 9.33 | 9.41 | 9.19 | -1.05% | 2,607,860 |