AGL Energy Limited (ASX:AGL)
Australia · Delayed Price · Currency is AUD 8.92
-0.03 (-0.34%)
Nov 7, 2025, 4:10 PM AEST
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.92 | 8.99 | 8.88 | 8.92 | 8.92 | -0.34% | 1,585,997 |
| Nov 6, 2025 | 8.89 | 9.06 | 8.89 | 8.95 | 8.95 | - | 1,959,256 |
| Nov 5, 2025 | 8.89 | 9.06 | 8.89 | 8.95 | 8.95 | 0.90% | 1,959,256 |
| Nov 4, 2025 | 8.85 | 8.93 | 8.77 | 8.87 | 8.87 | 1.03% | 3,198,963 |
| Nov 3, 2025 | 9.13 | 9.16 | 8.75 | 8.78 | 8.78 | -3.73% | 3,198,963 |
| Nov 2, 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 | - | 3,889,039 |
| Oct 30, 2025 | 9.20 | 9.36 | 9.07 | 9.26 | 9.26 | 1.09% | 3,889,039 |
| 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 | -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% | 3,200,664 |
| 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 |