Skip to main content
logo
AGL Energy Limited (ASX:AGL)
Australia flag Australia · Delayed Price · Currency is AUD
8.23
-0.10 (-1.20%)
Jul 21, 2026, 4:10 PM AEST

AGL Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20268.308.338.228.238.23-1.20%2,046,799
Jul 20, 20268.408.478.338.338.33-0.72%1,478,605
Jul 17, 20268.328.438.308.398.391.57%1,807,923
Jul 16, 20268.218.378.198.268.260.49%2,171,031
Jul 15, 20268.208.248.138.228.220.49%2,304,005
Jul 14, 20268.148.228.138.188.180.62%1,683,537
Jul 13, 20268.198.207.948.138.13-3.67%6,702,661
Jul 10, 20268.528.548.408.448.44-0.94%1,315,125
Jul 9, 20268.418.548.388.528.521.55%1,942,536
Jul 8, 20268.338.458.338.398.390.84%1,754,962
Jul 7, 20268.368.368.268.328.32-0.72%2,244,896
Jul 6, 20268.358.418.338.388.380.72%2,197,899
Jul 3, 20268.328.418.318.328.320.36%2,673,227
Jul 2, 20268.338.358.218.298.29-1.19%3,961,950
Jul 1, 20268.368.408.288.398.390.48%2,005,913
Jun 30, 20268.358.468.348.358.350.24%2,667,110
Jun 29, 20268.398.408.268.338.33-1.07%2,604,273
Jun 26, 20268.378.438.348.428.420.48%2,992,226
Jun 25, 20268.538.588.388.388.38-1.76%2,530,178
Jun 24, 20268.588.618.528.538.53-0.58%1,854,092
Jun 23, 20268.598.628.568.588.58-0.46%1,072,820
Jun 22, 20268.638.658.578.628.620.47%1,398,893
Jun 19, 20268.578.588.468.588.580.35%3,221,311
Jun 18, 20268.568.598.508.558.550.12%1,520,313
Jun 17, 20268.648.658.488.548.54-1.61%2,307,296
Jun 16, 20268.678.718.608.688.68-1,174,113
Jun 15, 20268.738.748.658.688.68-0.12%2,128,039
Jun 12, 20268.658.698.618.698.690.70%1,179,907
Jun 11, 20268.588.728.578.638.630.47%2,126,742
Jun 10, 20268.538.628.508.598.591.06%2,337,813
Jun 9, 20268.528.578.468.508.50-0.35%2,215,026
Jun 5, 20268.558.568.488.538.530.35%1,794,681
Jun 4, 20268.508.518.428.508.501.07%1,902,736
Jun 3, 20268.438.438.318.418.41-0.36%2,741,269
Jun 2, 20268.518.528.428.448.44-1.63%2,816,391
Jun 1, 20268.568.598.468.588.580.23%2,217,977
May 29, 20268.658.668.508.568.56-0.81%3,821,792
May 28, 20268.738.738.598.638.63-1.71%2,041,140
May 27, 20268.738.788.608.788.780.92%2,160,324
May 26, 20268.948.958.708.708.70-2.79%3,074,132
May 25, 20269.009.048.928.958.95-0.22%1,860,862
May 22, 20269.059.058.968.978.97-0.55%2,216,521
May 21, 20269.149.149.009.029.02-0.77%3,012,188
May 20, 20269.139.169.059.099.09-0.44%1,652,963
May 19, 20269.089.189.049.139.131.44%1,644,721
May 18, 20269.129.148.969.009.00-0.99%1,812,196
May 15, 20269.149.148.899.099.09-2.88%3,713,851
May 14, 20269.329.449.249.369.360.43%2,156,043
May 13, 20269.159.349.129.329.321.75%2,333,529
May 12, 20269.029.179.019.169.162.00%1,548,015