AGL Energy Limited (ASX:AGL)
Australia · Delayed Price · Currency is AUD 8.47
+0.10 (1.19%)
Sep 12, 2025, 4:10 PM AEST
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.46 | 8.55 | 8.44 | 8.47 | 8.47 | 1.19% | 2,892,210 |
| 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 |
| Aug 11, 2025 | 10.11 | 10.12 | 10.04 | 10.04 | 9.74 | -0.69% | 1,367,803 |
| Aug 8, 2025 | 10.06 | 10.12 | 10.01 | 10.11 | 9.81 | 0.40% | 1,954,158 |
| Aug 7, 2025 | 9.94 | 10.09 | 9.91 | 10.07 | 9.77 | 1.31% | 2,054,254 |
| Aug 6, 2025 | 10.03 | 10.04 | 9.93 | 9.94 | 9.65 | -0.60% | 1,584,565 |
| Aug 5, 2025 | 9.97 | 10.03 | 9.95 | 10.00 | 9.70 | 1.01% | 2,246,304 |
| Aug 4, 2025 | 9.79 | 9.94 | 9.75 | 9.90 | 9.61 | 1.43% | 1,641,421 |
| Aug 1, 2025 | 9.72 | 9.79 | 9.65 | 9.76 | 9.47 | 0.41% | 3,586,991 |
| Jul 31, 2025 | 9.71 | 9.77 | 9.69 | 9.72 | 9.43 | 0.10% | 1,886,526 |
| Jul 30, 2025 | 9.74 | 9.84 | 9.71 | 9.71 | 9.42 | -0.21% | 2,486,700 |
| Jul 29, 2025 | 9.77 | 9.80 | 9.69 | 9.73 | 9.44 | -0.51% | 1,370,528 |
| Jul 28, 2025 | 9.77 | 9.79 | 9.71 | 9.78 | 9.49 | - | 1,267,813 |
| Jul 25, 2025 | 9.78 | 9.83 | 9.73 | 9.78 | 9.49 | - | 1,310,042 |
| Jul 24, 2025 | 9.88 | 9.92 | 9.75 | 9.78 | 9.49 | -0.81% | 1,508,125 |
| Jul 23, 2025 | 9.95 | 9.99 | 9.82 | 9.86 | 9.57 | -0.30% | 2,720,371 |
| Jul 22, 2025 | 9.79 | 9.93 | 9.79 | 9.89 | 9.60 | 1.54% | 2,842,244 |
| Jul 21, 2025 | 9.71 | 9.77 | 9.64 | 9.74 | 9.45 | 0.10% | 2,348,052 |
| Jul 18, 2025 | 9.55 | 9.73 | 9.50 | 9.73 | 9.44 | 1.67% | 4,762,118 |
| Jul 17, 2025 | 9.48 | 9.59 | 9.45 | 9.57 | 9.29 | 1.06% | 2,207,585 |
| Jul 16, 2025 | 9.58 | 9.58 | 9.47 | 9.47 | 9.19 | -0.84% | 2,159,143 |
| Jul 15, 2025 | 9.63 | 9.64 | 9.49 | 9.55 | 9.27 | -0.21% | 3,351,387 |
| Jul 14, 2025 | 9.58 | 9.65 | 9.53 | 9.57 | 9.29 | -0.10% | 3,509,818 |
| Jul 11, 2025 | 9.81 | 9.82 | 9.57 | 9.58 | 9.30 | -2.34% | 3,648,721 |
| Jul 10, 2025 | 9.87 | 9.93 | 9.75 | 9.81 | 9.52 | -0.20% | 2,081,549 |
| Jul 9, 2025 | 9.72 | 9.94 | 9.67 | 9.83 | 9.54 | 1.03% | 3,531,286 |
| Jul 8, 2025 | 9.95 | 9.96 | 9.73 | 9.73 | 9.44 | -2.51% | 3,598,926 |
| Jul 7, 2025 | 10.06 | 10.06 | 9.92 | 9.98 | 9.69 | -0.70% | 2,720,553 |