AGL Energy Limited (ASX:AGL)
Australia · Delayed Price · Currency is AUD 8.58
+0.04 (0.47%)
Aug 31, 2026, 4:11 PM AEST
AGL Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 8.92 | 8.98 | 8.82 | 8.88 | 8.62 | -1.00% | 2,627,109 |
| Aug 20, 2026 | 9.00 | 9.03 | 8.90 | 8.97 | 8.70 | -0.33% | 2,628,255 |
| Aug 19, 2026 | 8.95 | 9.01 | 8.87 | 9.00 | 8.73 | 0.33% | 2,680,094 |
| Aug 18, 2026 | 8.85 | 8.97 | 8.78 | 8.97 | 8.70 | 1.93% | 8,577,737 |
| Aug 17, 2026 | 8.85 | 8.89 | 8.75 | 8.80 | 8.54 | -0.23% | 3,384,222 |
| Aug 14, 2026 | 8.71 | 8.88 | 8.66 | 8.82 | 8.56 | 1.26% | 7,994,381 |
| Aug 13, 2026 | 8.72 | 8.82 | 8.64 | 8.71 | 8.45 | -0.11% | 6,913,363 |
| Aug 12, 2026 | 8.47 | 8.73 | 8.47 | 8.72 | 8.46 | 5.95% | 12,975,531 |
| Aug 11, 2026 | 8.20 | 8.26 | 8.15 | 8.23 | 7.99 | 0.49% | 3,653,371 |
| Aug 10, 2026 | 8.22 | 8.23 | 8.15 | 8.19 | 7.95 | -0.49% | 2,975,036 |
| Aug 7, 2026 | 8.28 | 8.32 | 8.23 | 8.23 | 7.99 | -0.48% | 2,196,985 |
| Aug 6, 2026 | 8.23 | 8.31 | 8.20 | 8.27 | 8.03 | 0.49% | 3,590,604 |
| Aug 5, 2026 | 8.35 | 8.36 | 8.21 | 8.23 | 7.99 | -1.44% | 5,306,185 |
| Aug 4, 2026 | 8.44 | 8.52 | 8.35 | 8.35 | 8.10 | -1.07% | 2,528,150 |
| Aug 3, 2026 | 8.32 | 8.46 | 8.27 | 8.44 | 8.19 | 1.93% | 2,569,708 |
| Jul 31, 2026 | 8.30 | 8.35 | 8.23 | 8.28 | 8.03 | 0.24% | 3,050,862 |
| Jul 30, 2026 | 8.35 | 8.37 | 8.24 | 8.26 | 8.02 | -1.90% | 3,194,615 |
| Jul 29, 2026 | 8.47 | 8.51 | 8.39 | 8.42 | 8.17 | -0.59% | 2,470,998 |
| Jul 28, 2026 | 8.35 | 8.49 | 8.34 | 8.47 | 8.22 | 0.95% | 1,975,416 |
| Jul 27, 2026 | 8.34 | 8.39 | 8.29 | 8.39 | 8.14 | 0.84% | 1,579,681 |
| Jul 24, 2026 | 8.35 | 8.39 | 8.28 | 8.32 | 8.07 | 0.12% | 1,724,512 |
| Jul 23, 2026 | 8.35 | 8.42 | 8.31 | 8.31 | 8.06 | 0.36% | 1,716,711 |
| Jul 22, 2026 | 8.21 | 8.30 | 8.18 | 8.28 | 8.03 | 0.61% | 1,434,223 |
| Jul 21, 2026 | 8.30 | 8.33 | 8.22 | 8.23 | 7.99 | -1.20% | 2,046,799 |
| Jul 20, 2026 | 8.40 | 8.47 | 8.33 | 8.33 | 8.08 | -0.72% | 1,478,605 |
| Jul 17, 2026 | 8.32 | 8.43 | 8.30 | 8.39 | 8.14 | 1.57% | 1,807,923 |
| Jul 16, 2026 | 8.21 | 8.37 | 8.19 | 8.26 | 8.02 | 0.49% | 2,171,031 |
| Jul 15, 2026 | 8.20 | 8.24 | 8.13 | 8.22 | 7.98 | 0.49% | 2,309,030 |
| Jul 14, 2026 | 8.14 | 8.22 | 8.13 | 8.18 | 7.94 | 0.62% | 1,690,677 |
| Jul 13, 2026 | 8.19 | 8.20 | 7.94 | 8.13 | 7.89 | -3.67% | 6,702,661 |
| Jul 10, 2026 | 8.52 | 8.54 | 8.40 | 8.44 | 8.19 | -0.94% | 1,315,125 |
| Jul 9, 2026 | 8.41 | 8.54 | 8.38 | 8.52 | 8.27 | 1.55% | 1,942,536 |
| Jul 8, 2026 | 8.33 | 8.45 | 8.33 | 8.39 | 8.14 | 0.84% | 1,754,962 |
| Jul 7, 2026 | 8.36 | 8.36 | 8.26 | 8.32 | 8.07 | -0.72% | 2,248,454 |
| Jul 6, 2026 | 8.35 | 8.41 | 8.33 | 8.38 | 8.13 | 0.72% | 2,197,899 |
| Jul 3, 2026 | 8.32 | 8.41 | 8.31 | 8.32 | 8.07 | 0.36% | 2,673,227 |
| Jul 2, 2026 | 8.33 | 8.35 | 8.21 | 8.29 | 8.04 | -1.19% | 3,961,950 |
| Jul 1, 2026 | 8.36 | 8.40 | 8.28 | 8.39 | 8.14 | 0.48% | 2,030,733 |
| Jun 30, 2026 | 8.35 | 8.46 | 8.34 | 8.35 | 8.10 | 0.24% | 2,667,110 |
| Jun 29, 2026 | 8.39 | 8.40 | 8.26 | 8.33 | 8.08 | -1.07% | 2,629,944 |
| Jun 26, 2026 | 8.37 | 8.43 | 8.34 | 8.42 | 8.17 | 0.48% | 2,992,226 |
| Jun 25, 2026 | 8.53 | 8.58 | 8.38 | 8.38 | 8.13 | -1.76% | 2,530,178 |
| Jun 24, 2026 | 8.58 | 8.61 | 8.52 | 8.53 | 8.28 | -0.58% | 1,854,092 |
| Jun 23, 2026 | 8.59 | 8.62 | 8.56 | 8.58 | 8.33 | -0.46% | 1,077,855 |