AGL Energy Limited (ASX:AGL)
Australia · Delayed Price · Currency is AUD 9.02
+0.04 (0.45%)
Oct 30, 2026, 4:10 PM AEDT
AGL Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.04 | 9.08 | 8.96 | 9.02 | 9.02 | 0.45% | 2,247,308 |
| Oct 29, 2026 | 8.86 | 8.99 | 8.86 | 8.98 | 8.98 | 1.58% | 2,639,353 |
| Oct 28, 2026 | 8.94 | 9.02 | 8.83 | 8.84 | 8.84 | -1.12% | 4,179,096 |
| Oct 27, 2026 | 9.02 | 9.02 | 8.93 | 8.94 | 8.94 | -1.00% | 2,474,238 |
| Oct 26, 2026 | 9.10 | 9.13 | 8.87 | 9.03 | 9.03 | -0.99% | 3,864,605 |
| Oct 23, 2026 | 8.89 | 9.12 | 8.88 | 9.12 | 9.12 | 2.47% | 4,542,737 |
| Oct 22, 2026 | 8.78 | 8.90 | 8.73 | 8.90 | 8.90 | 1.37% | 1,668,767 |
| Oct 21, 2026 | 8.90 | 8.95 | 8.72 | 8.78 | 8.78 | -1.35% | 3,919,897 |
| Oct 20, 2026 | 8.82 | 8.90 | 8.74 | 8.90 | 8.90 | 0.34% | 1,499,084 |
| Oct 19, 2026 | 8.89 | 8.95 | 8.82 | 8.87 | 8.87 | 0.91% | 2,039,002 |
| Oct 16, 2026 | 8.80 | 8.80 | 8.69 | 8.79 | 8.79 | -0.34% | 4,729,922 |
| Oct 15, 2026 | 8.78 | 8.85 | 8.72 | 8.82 | 8.82 | 0.92% | 2,938,695 |
| Oct 14, 2026 | 8.87 | 8.91 | 8.66 | 8.74 | 8.74 | -1.80% | 3,843,180 |
| Oct 13, 2026 | 8.58 | 8.90 | 8.58 | 8.90 | 8.90 | 4.09% | 4,776,919 |
| Oct 12, 2026 | 8.43 | 8.57 | 8.42 | 8.55 | 8.55 | 1.42% | 2,119,176 |
| Oct 9, 2026 | 8.44 | 8.51 | 8.39 | 8.43 | 8.43 | 0.24% | 2,678,771 |
| Oct 8, 2026 | 8.36 | 8.47 | 8.36 | 8.41 | 8.41 | 0.72% | 3,064,502 |
| Oct 7, 2026 | 8.32 | 8.46 | 8.28 | 8.35 | 8.35 | 0.36% | 3,482,166 |
| Oct 6, 2026 | 8.12 | 8.42 | 8.10 | 8.32 | 8.32 | 2.59% | 3,194,471 |
| Oct 5, 2026 | 8.19 | 8.23 | 8.08 | 8.11 | 8.11 | -0.49% | 1,229,575 |
| Oct 2, 2026 | 8.08 | 8.18 | 8.07 | 8.15 | 8.15 | 0.99% | 3,242,879 |
| Oct 1, 2026 | 8.17 | 8.17 | 8.03 | 8.07 | 8.07 | -1.22% | 2,293,786 |
| Sep 30, 2026 | 8.05 | 8.18 | 8.04 | 8.17 | 8.17 | 1.36% | 3,423,852 |
| Sep 29, 2026 | 8.10 | 8.14 | 8.04 | 8.06 | 8.06 | -0.74% | 1,796,406 |
| Sep 28, 2026 | 8.01 | 8.15 | 7.97 | 8.12 | 8.12 | 1.37% | 2,186,180 |
| Sep 25, 2026 | 8.18 | 8.18 | 8.00 | 8.01 | 8.01 | -1.84% | 2,126,180 |
| Sep 24, 2026 | 8.22 | 8.25 | 8.14 | 8.16 | 8.16 | -0.61% | 2,716,257 |
| Sep 23, 2026 | 8.26 | 8.27 | 8.16 | 8.21 | 8.21 | -0.61% | 2,650,283 |
| Sep 22, 2026 | 8.43 | 8.44 | 8.26 | 8.26 | 8.26 | -2.25% | 1,543,423 |
| Sep 21, 2026 | 8.45 | 8.45 | 8.36 | 8.45 | 8.45 | - | 1,237,529 |
| Sep 18, 2026 | 8.40 | 8.54 | 8.40 | 8.45 | 8.45 | 0.72% | 4,114,562 |
| Sep 17, 2026 | 8.43 | 8.43 | 8.31 | 8.39 | 8.39 | 0.72% | 2,507,815 |
| Sep 16, 2026 | 8.38 | 8.46 | 8.31 | 8.33 | 8.33 | -0.60% | 3,459,490 |
| Sep 15, 2026 | 8.47 | 8.47 | 8.26 | 8.38 | 8.38 | -1.06% | 2,862,791 |
| Sep 14, 2026 | 8.45 | 8.54 | 8.42 | 8.47 | 8.47 | 0.83% | 1,521,866 |
| Sep 11, 2026 | 8.50 | 8.60 | 8.40 | 8.40 | 8.40 | -1.52% | 1,991,345 |
| Sep 10, 2026 | 8.78 | 8.79 | 8.53 | 8.53 | 8.53 | -2.85% | 2,628,019 |
| Sep 9, 2026 | 8.73 | 8.83 | 8.70 | 8.78 | 8.78 | 0.69% | 1,949,330 |
| Sep 8, 2026 | 8.69 | 8.76 | 8.64 | 8.72 | 8.72 | 0.58% | 1,765,878 |
| Sep 7, 2026 | 8.75 | 8.76 | 8.67 | 8.67 | 8.67 | -0.57% | 952,408 |
| Sep 4, 2026 | 8.80 | 8.82 | 8.67 | 8.72 | 8.72 | -0.80% | 3,076,976 |
| Sep 3, 2026 | 8.76 | 8.84 | 8.73 | 8.79 | 8.79 | 0.46% | 3,238,970 |
| Sep 2, 2026 | 8.68 | 8.75 | 8.64 | 8.75 | 8.75 | 0.81% | 1,997,429 |
| Sep 1, 2026 | 8.57 | 8.71 | 8.53 | 8.68 | 8.68 | 1.17% | 2,255,387 |
| Aug 31, 2026 | 8.57 | 8.60 | 8.52 | 8.58 | 8.58 | 0.47% | 3,457,161 |
| Aug 28, 2026 | 8.60 | 8.64 | 8.46 | 8.54 | 8.54 | -0.70% | 2,447,914 |
| Aug 27, 2026 | 8.65 | 8.69 | 8.57 | 8.60 | 8.60 | -0.58% | 4,015,226 |
| Aug 26, 2026 | 8.59 | 8.69 | 8.59 | 8.65 | 8.65 | 0.93% | 2,918,700 |
| Aug 25, 2026 | 8.37 | 8.61 | 8.30 | 8.57 | 8.57 | 0.59% | 4,994,604 |
| Aug 24, 2026 | 8.87 | 8.90 | 8.71 | 8.78 | 8.52 | -1.13% | 4,617,964 |