AGL Energy Limited (ASX:AGL)
Australia · Delayed Price · Currency is AUD 8.97
-0.05 (-0.55%)
May 22, 2026, 4:21 PM AEST
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.05 | 9.05 | 8.96 | 8.97 | - | -0.61% | 1,291,304 |
| May 21, 2026 | 9.14 | 9.14 | 9.00 | 9.02 | 9.02 | -0.77% | 3,012,188 |
| May 20, 2026 | 9.13 | 9.16 | 9.05 | 9.09 | 9.09 | -0.44% | 1,652,963 |
| May 19, 2026 | 9.08 | 9.18 | 9.04 | 9.13 | 9.13 | 1.44% | 1,644,721 |
| May 18, 2026 | 9.12 | 9.14 | 8.96 | 9.00 | 9.00 | -0.99% | 1,812,196 |
| May 15, 2026 | 9.14 | 9.14 | 8.89 | 9.09 | 9.09 | -2.88% | 3,713,851 |
| May 14, 2026 | 9.32 | 9.44 | 9.24 | 9.36 | 9.36 | 0.43% | 2,156,043 |
| May 13, 2026 | 9.15 | 9.34 | 9.12 | 9.32 | 9.32 | 1.75% | 2,333,529 |
| May 12, 2026 | 9.02 | 9.17 | 9.01 | 9.16 | 9.16 | 2.00% | 1,548,015 |
| May 11, 2026 | 9.08 | 9.08 | 8.97 | 8.98 | 8.98 | -0.88% | 1,715,714 |
| May 8, 2026 | 9.18 | 9.20 | 8.98 | 9.06 | 9.06 | -1.09% | 2,713,304 |
| May 7, 2026 | 9.43 | 9.48 | 9.16 | 9.16 | 9.16 | -3.27% | 3,283,677 |
| May 6, 2026 | 9.50 | 9.60 | 9.40 | 9.47 | 9.47 | 0.42% | 3,575,086 |
| May 5, 2026 | 9.39 | 9.43 | 9.31 | 9.43 | 9.43 | 0.43% | 1,954,218 |
| May 4, 2026 | 9.66 | 9.71 | 9.39 | 9.39 | 9.39 | -3.10% | 1,937,425 |
| May 1, 2026 | 9.62 | 9.70 | 9.61 | 9.69 | 9.69 | 1.15% | 2,183,602 |
| Apr 30, 2026 | 9.48 | 9.59 | 9.47 | 9.58 | 9.58 | 1.05% | 3,107,021 |
| Apr 29, 2026 | 9.29 | 9.54 | 9.26 | 9.48 | 9.48 | 2.38% | 4,040,149 |
| Apr 28, 2026 | 9.36 | 9.39 | 9.20 | 9.26 | 9.26 | -1.49% | 1,728,825 |
| Apr 27, 2026 | 9.50 | 9.52 | 9.40 | 9.40 | 9.40 | -1.36% | 1,613,067 |
| Apr 24, 2026 | 9.33 | 9.57 | 9.31 | 9.53 | 9.53 | 2.92% | 3,735,615 |
| Apr 23, 2026 | 9.28 | 9.30 | 9.19 | 9.26 | 9.26 | -0.86% | 2,132,351 |
| Apr 22, 2026 | 9.40 | 9.49 | 9.34 | 9.34 | 9.34 | -0.53% | 2,286,519 |
| Apr 21, 2026 | 9.38 | 9.39 | 9.28 | 9.39 | 9.39 | 0.86% | 2,643,321 |
| Apr 20, 2026 | 9.45 | 9.46 | 9.26 | 9.31 | 9.31 | -2.00% | 2,889,055 |
| Apr 17, 2026 | 9.51 | 9.53 | 9.41 | 9.50 | 9.50 | - | 3,244,590 |
| Apr 16, 2026 | 9.65 | 9.65 | 9.44 | 9.50 | 9.50 | -0.84% | 2,019,117 |
| Apr 15, 2026 | 9.78 | 9.78 | 9.57 | 9.58 | 9.58 | -1.74% | 1,678,270 |
| Apr 14, 2026 | 9.84 | 9.85 | 9.72 | 9.75 | 9.75 | -0.61% | 1,038,421 |
| Apr 13, 2026 | 9.65 | 9.81 | 9.64 | 9.81 | 9.81 | 1.45% | 1,726,391 |
| Apr 10, 2026 | 9.68 | 9.72 | 9.62 | 9.67 | 9.67 | -0.10% | 1,646,562 |
| Apr 9, 2026 | 9.61 | 9.68 | 9.58 | 9.68 | 9.68 | 1.04% | 1,747,838 |
| Apr 8, 2026 | 9.91 | 9.94 | 9.55 | 9.58 | 9.58 | -2.64% | 2,810,091 |
| Apr 7, 2026 | 9.92 | 9.98 | 9.77 | 9.84 | 9.84 | -0.81% | 1,756,906 |
| Apr 2, 2026 | 9.90 | 9.99 | 9.86 | 9.92 | 9.92 | - | 2,585,327 |
| Apr 1, 2026 | 9.90 | 9.98 | 9.78 | 9.92 | 9.92 | 0.61% | 3,297,374 |
| Mar 31, 2026 | 9.97 | 10.04 | 9.83 | 9.86 | 9.86 | -1.30% | 3,027,976 |
| Mar 30, 2026 | 9.77 | 9.99 | 9.70 | 9.99 | 9.99 | 1.94% | 3,306,763 |
| Mar 27, 2026 | 9.76 | 9.83 | 9.73 | 9.80 | 9.80 | 0.41% | 2,019,899 |
| Mar 26, 2026 | 9.71 | 9.85 | 9.64 | 9.76 | 9.76 | 0.62% | 2,206,413 |
| Mar 25, 2026 | 9.58 | 9.74 | 9.55 | 9.70 | 9.70 | 2.43% | 3,455,871 |
| Mar 24, 2026 | 9.49 | 9.49 | 9.35 | 9.47 | 9.47 | 0.64% | 2,639,055 |
| Mar 23, 2026 | 9.20 | 9.41 | 9.19 | 9.41 | 9.41 | 1.95% | 4,348,749 |
| Mar 20, 2026 | 9.28 | 9.33 | 9.16 | 9.23 | 9.23 | -0.43% | 3,935,238 |
| Mar 19, 2026 | 9.19 | 9.29 | 9.13 | 9.27 | 9.27 | -0.22% | 4,693,508 |
| Mar 18, 2026 | 9.21 | 9.32 | 9.16 | 9.29 | 9.29 | 1.20% | 2,107,939 |
| Mar 17, 2026 | 9.12 | 9.22 | 9.05 | 9.18 | 9.18 | 1.10% | 2,060,368 |
| Mar 16, 2026 | 8.96 | 9.13 | 8.92 | 9.08 | 9.08 | 1.68% | 3,664,552 |
| Mar 13, 2026 | 9.00 | 9.03 | 8.90 | 8.93 | 8.93 | -0.22% | 2,148,183 |
| Mar 12, 2026 | 9.03 | 9.08 | 8.91 | 8.95 | 8.95 | -0.78% | 3,013,385 |