AGL Energy Limited (ASX:AGL)
Australia · Delayed Price · Currency is AUD 9.14
+0.11 (1.22%)
At close: Feb 5, 2026
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.06 | 9.14 | 9.01 | 9.14 | 9.14 | 1.22% | 1,614,116 |
| Feb 4, 2026 | 9.07 | 9.13 | 9.03 | 9.03 | 9.03 | -0.66% | 1,552,200 |
| Feb 3, 2026 | 9.15 | 9.17 | 9.08 | 9.09 | 9.09 | -0.44% | 1,723,834 |
| Feb 2, 2026 | 9.04 | 9.19 | 9.00 | 9.13 | 9.13 | 0.88% | 2,059,876 |
| Jan 30, 2026 | 9.00 | 9.07 | 8.97 | 9.05 | 9.05 | 0.89% | 2,750,283 |
| Jan 29, 2026 | 8.99 | 9.00 | 8.89 | 8.97 | 8.97 | - | 2,068,296 |
| Jan 28, 2026 | 8.97 | 9.04 | 8.91 | 8.97 | 8.97 | 0.34% | 2,399,702 |
| Jan 27, 2026 | 8.83 | 8.98 | 8.82 | 8.94 | 8.94 | 1.36% | 2,700,625 |
| Jan 23, 2026 | 8.83 | 8.85 | 8.79 | 8.82 | 8.82 | -0.11% | 1,350,947 |
| Jan 22, 2026 | 8.73 | 8.86 | 8.73 | 8.83 | 8.83 | 1.03% | 1,821,667 |
| Jan 21, 2026 | 8.71 | 8.78 | 8.69 | 8.74 | 8.74 | - | 1,781,485 |
| Jan 20, 2026 | 8.72 | 8.80 | 8.71 | 8.74 | 8.74 | 0.11% | 1,457,869 |
| Jan 19, 2026 | 8.69 | 8.78 | 8.66 | 8.73 | 8.73 | 0.81% | 1,425,454 |
| Jan 16, 2026 | 8.66 | 8.71 | 8.60 | 8.66 | 8.66 | -0.12% | 2,405,441 |
| Jan 15, 2026 | 8.74 | 8.74 | 8.63 | 8.67 | 8.67 | -0.46% | 2,846,673 |
| Jan 14, 2026 | 8.92 | 8.93 | 8.68 | 8.71 | 8.71 | -1.91% | 3,917,441 |
| Jan 13, 2026 | 9.04 | 9.04 | 8.88 | 8.88 | 8.88 | -1.44% | 3,659,407 |
| Jan 12, 2026 | 9.17 | 9.30 | 9.00 | 9.01 | 9.01 | -1.64% | 3,135,905 |
| Jan 9, 2026 | 9.19 | 9.26 | 9.13 | 9.16 | 9.16 | 0.11% | 1,433,440 |
| Jan 8, 2026 | 9.16 | 9.20 | 9.04 | 9.15 | 9.15 | 0.33% | 1,885,936 |
| Jan 7, 2026 | 9.20 | 9.27 | 9.12 | 9.12 | 9.12 | - | 1,708,805 |
| Jan 6, 2026 | 9.43 | 9.44 | 9.11 | 9.12 | 9.12 | -3.18% | 2,173,338 |
| Jan 5, 2026 | 9.36 | 9.56 | 9.36 | 9.42 | 9.42 | 0.96% | 1,642,208 |
| Jan 2, 2026 | 9.32 | 9.41 | 9.31 | 9.33 | 9.33 | 0.21% | 901,923 |
| Dec 31, 2025 | 9.37 | 9.43 | 9.31 | 9.31 | 9.31 | -0.64% | 1,068,109 |
| Dec 30, 2025 | 9.34 | 9.38 | 9.32 | 9.37 | 9.37 | 0.43% | 652,918 |
| Dec 29, 2025 | 9.31 | 9.33 | 9.27 | 9.33 | 9.33 | 0.21% | 795,571 |
| Dec 24, 2025 | 9.26 | 9.33 | 9.23 | 9.31 | 9.31 | 0.22% | 476,408 |
| Dec 23, 2025 | 9.30 | 9.31 | 9.23 | 9.29 | 9.29 | 0.22% | 1,465,768 |
| Dec 22, 2025 | 9.37 | 9.38 | 9.26 | 9.27 | 9.27 | -0.86% | 1,995,080 |
| Dec 19, 2025 | 9.38 | 9.42 | 9.30 | 9.35 | 9.35 | -0.21% | 5,170,186 |
| Dec 18, 2025 | 9.39 | 9.49 | 9.37 | 9.37 | 9.37 | -0.95% | 1,766,330 |
| Dec 17, 2025 | 9.35 | 9.47 | 9.34 | 9.46 | 9.46 | 0.53% | 1,981,339 |
| Dec 16, 2025 | 9.49 | 9.49 | 9.33 | 9.41 | 9.41 | -1.05% | 2,607,860 |
| Dec 15, 2025 | 9.42 | 9.54 | 9.39 | 9.51 | 9.51 | 1.28% | 2,536,299 |
| Dec 12, 2025 | 9.35 | 9.39 | 9.26 | 9.39 | 9.39 | 1.40% | 2,109,067 |
| Dec 11, 2025 | 9.26 | 9.34 | 9.21 | 9.26 | 9.26 | - | 1,387,799 |
| Dec 10, 2025 | 9.30 | 9.32 | 9.19 | 9.26 | 9.26 | -0.54% | 1,475,326 |
| Dec 9, 2025 | 9.35 | 9.40 | 9.31 | 9.31 | 9.31 | -0.32% | 1,897,130 |
| Dec 8, 2025 | 9.40 | 9.44 | 9.31 | 9.34 | 9.34 | -0.53% | 1,752,865 |
| Dec 5, 2025 | 9.50 | 9.52 | 9.27 | 9.39 | 9.39 | -0.84% | 2,206,319 |
| Dec 4, 2025 | 9.58 | 9.58 | 9.46 | 9.47 | 9.47 | -1.35% | 2,144,098 |
| Dec 3, 2025 | 9.50 | 9.64 | 9.47 | 9.60 | 9.60 | 3.00% | 4,004,484 |
| Dec 2, 2025 | 9.29 | 9.34 | 9.24 | 9.32 | 9.32 | - | 1,806,955 |
| Dec 1, 2025 | 9.40 | 9.40 | 9.27 | 9.32 | 9.32 | -0.85% | 1,936,475 |
| 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 |