AGL Energy Limited (ASX:AGL)
Australia · Delayed Price · Currency is AUD 8.63
+0.04 (0.47%)
Jun 11, 2026, 4:18 PM AEST
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 8.58 | 8.72 | 8.57 | 8.62 | - | 0.29% | 503,023 |
| Jun 10, 2026 | 8.53 | 8.62 | 8.50 | 8.59 | 8.59 | 1.06% | 2,337,813 |
| Jun 9, 2026 | 8.52 | 8.57 | 8.46 | 8.50 | 8.50 | -0.35% | 2,215,026 |
| Jun 5, 2026 | 8.55 | 8.56 | 8.48 | 8.53 | 8.53 | 0.35% | 1,794,681 |
| Jun 4, 2026 | 8.50 | 8.51 | 8.42 | 8.50 | 8.50 | 1.07% | 1,902,736 |
| Jun 3, 2026 | 8.43 | 8.43 | 8.31 | 8.41 | 8.41 | -0.36% | 2,741,269 |
| Jun 2, 2026 | 8.51 | 8.52 | 8.42 | 8.44 | 8.44 | -1.63% | 2,816,391 |
| Jun 1, 2026 | 8.56 | 8.59 | 8.46 | 8.58 | 8.58 | 0.23% | 2,217,977 |
| May 29, 2026 | 8.65 | 8.66 | 8.50 | 8.56 | 8.56 | -0.81% | 3,821,792 |
| May 28, 2026 | 8.73 | 8.73 | 8.59 | 8.63 | 8.63 | -1.71% | 2,041,140 |
| May 27, 2026 | 8.73 | 8.78 | 8.60 | 8.78 | 8.78 | 0.92% | 2,160,324 |
| May 26, 2026 | 8.94 | 8.95 | 8.70 | 8.70 | 8.70 | -2.79% | 3,074,132 |
| May 25, 2026 | 9.00 | 9.04 | 8.92 | 8.95 | 8.95 | -0.22% | 1,860,862 |
| May 22, 2026 | 9.05 | 9.05 | 8.96 | 8.97 | 8.97 | -0.55% | 2,216,521 |
| 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 |