AGL Energy Limited (ASX:AGL)
Australia · Delayed Price · Currency is AUD 9.69
+0.11 (1.15%)
May 1, 2026, 4:19 PM AEST
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,728,369 |
| 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% | 2,118,002 |
| 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 | - | 2,578,532 |
| 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% | 2,143,073 |
| Mar 12, 2026 | 9.03 | 9.08 | 8.91 | 8.95 | 8.95 | -0.78% | 3,006,140 |
| Mar 11, 2026 | 9.42 | 9.48 | 9.01 | 9.02 | 9.02 | -5.55% | 3,671,135 |
| Mar 10, 2026 | 9.65 | 9.65 | 9.50 | 9.55 | 9.55 | -0.10% | 2,186,867 |
| Mar 9, 2026 | 9.55 | 9.67 | 9.46 | 9.56 | 9.56 | -0.93% | 2,455,802 |
| Mar 6, 2026 | 9.72 | 9.82 | 9.62 | 9.65 | 9.65 | -1.73% | 2,959,384 |
| Mar 5, 2026 | 9.65 | 9.84 | 9.63 | 9.82 | 9.82 | 2.19% | 2,288,852 |
| Mar 4, 2026 | 9.78 | 9.80 | 9.57 | 9.61 | 9.61 | -1.84% | 2,736,271 |
| Mar 3, 2026 | 9.82 | 9.83 | 9.65 | 9.79 | 9.79 | -0.41% | 2,305,965 |
| Mar 2, 2026 | 9.87 | 9.89 | 9.72 | 9.83 | 9.83 | -0.61% | 2,737,759 |
| Feb 27, 2026 | 9.80 | 9.89 | 9.64 | 9.89 | 9.89 | 0.82% | 3,403,117 |
| Feb 26, 2026 | 9.98 | 9.99 | 9.79 | 9.81 | 9.81 | -1.70% | 3,350,285 |
| Feb 25, 2026 | 10.10 | 10.11 | 9.81 | 9.98 | 9.98 | -1.67% | 4,163,532 |
| Feb 24, 2026 | 10.02 | 10.15 | 9.94 | 10.15 | 10.15 | -1.55% | 3,901,637 |
| Feb 23, 2026 | 10.54 | 10.56 | 10.15 | 10.31 | 10.07 | -2.74% | 4,233,160 |
| Feb 20, 2026 | 10.53 | 10.63 | 10.49 | 10.60 | 10.35 | 0.19% | 4,863,015 |
| Feb 19, 2026 | 10.46 | 10.58 | 10.40 | 10.58 | 10.33 | 0.76% | 3,935,260 |