AGL Energy Limited (AGLXY)
OTCMKTS · Delayed Price · Currency is USD
6.27
+0.34 (5.70%)
Aug 14, 2025, 3:40 PM EDT
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.10 | 6.10 | 5.94 | 5.94 | 5.94 | -7.67% | 2,563 |
| Aug 12, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -3.15% | 360 |
| Aug 11, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 140 |
| Aug 8, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.54% | 446 |
| Aug 7, 2025 | 6.56 | 6.81 | 6.56 | 6.81 | 6.81 | 4.13% | 14,030 |
| Aug 6, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.38% | 188 |
| Aug 5, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.00% | 658 |
| Aug 4, 2025 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | 0.78% | 422 |
| Aug 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.02% | 1,509 |
| Jul 31, 2025 | 6.43 | 6.58 | 6.27 | 6.58 | 6.58 | 5.50% | 1,767 |
| Jul 30, 2025 | 6.38 | 6.39 | 6.24 | 6.24 | 6.24 | -4.95% | 1,774 |
| Jul 29, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 89 |
| Jul 28, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.53% | 666 |
| Jul 25, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | -0.23% | 866 |
| Jul 24, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.86% | 132 |
| Jul 23, 2025 | 6.61 | 6.81 | 6.61 | 6.81 | 6.81 | 6.07% | 649 |
| Jul 22, 2025 | 6.28 | 6.42 | 6.28 | 6.42 | 6.42 | -1.31% | 4,529 |
| Jul 21, 2025 | 6.48 | 6.58 | 6.42 | 6.51 | 6.51 | 0.39% | 1,247 |
| Jul 18, 2025 | 6.09 | 6.48 | 6.09 | 6.48 | 6.48 | 2.96% | 600 |
| Jul 17, 2025 | 6.32 | 6.32 | 6.29 | 6.29 | 6.29 | 2.84% | 1,248 |
| Jul 16, 2025 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | -2.24% | 921 |
| Jul 15, 2025 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | -6.85% | 3,335 |
| Jul 14, 2025 | 6.51 | 6.72 | 6.51 | 6.72 | 6.72 | 5.99% | 798 |
| Jul 11, 2025 | 6.45 | 6.52 | 6.34 | 6.34 | 6.34 | -5.02% | 1,956 |
| Jul 10, 2025 | 6.58 | 6.68 | 6.58 | 6.68 | 6.68 | 1.91% | 14,646 |
| Jul 9, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 1.55% | 602 |
| Jul 8, 2025 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -1.12% | 1,626 |
| Jul 7, 2025 | 6.93 | 6.93 | 6.52 | 6.52 | 6.52 | -0.94% | 12,641 |
| Jul 3, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 96 |
| Jul 2, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.23% | 744 |
| Jul 1, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.66% | 122 |
| Jun 30, 2025 | 6.47 | 6.47 | 6.40 | 6.40 | 6.40 | -2.14% | 1,678 |
| Jun 27, 2025 | 6.54 | 6.84 | 6.54 | 6.54 | 6.54 | -2.24% | 41,087 |
| Jun 26, 2025 | 6.61 | 6.69 | 6.61 | 6.69 | 6.69 | 1.15% | 678 |
| Jun 25, 2025 | 6.26 | 6.61 | 6.26 | 6.61 | 6.61 | 0.52% | 1,358 |
| Jun 24, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 288 |
| Jun 23, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 387 |
| Jun 20, 2025 | 6.97 | 6.97 | 6.48 | 6.58 | 6.58 | -3.31% | 28,173 |
| Jun 18, 2025 | 6.71 | 6.81 | 6.71 | 6.81 | 6.81 | -1.80% | 382 |
| Jun 17, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.02% | 40,047 |
| Jun 16, 2025 | 6.79 | 6.86 | 6.79 | 6.86 | 6.86 | 4.41% | 2,827 |
| Jun 13, 2025 | 6.83 | 6.83 | 6.57 | 6.57 | 6.57 | -0.76% | 1,300 |
| Jun 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.93% | 222 |
| Jun 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.88% | 24,555 |
| Jun 10, 2025 | 6.82 | 6.82 | 6.80 | 6.81 | 6.81 | 0.83% | 10,485 |
| Jun 9, 2025 | 6.79 | 6.79 | 6.75 | 6.75 | 6.75 | -0.68% | 902 |
| Jun 6, 2025 | 6.76 | 6.83 | 6.75 | 6.80 | 6.80 | 1.64% | 51,700 |
| Jun 5, 2025 | 6.70 | 6.70 | 6.56 | 6.69 | 6.69 | -0.74% | 53,542 |
| Jun 4, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.60% | 211 |
| Jun 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | 871 |