AGL Energy Limited (AGLXY)
OTCMKTS
· Delayed Price · Currency is USD
6.83
-0.24 (-3.33%)
May 16, 2025, 4:00 PM EDT
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 7.15 | 7.15 | 6.83 | 6.83 | 6.83 | -3.34% | 545 |
| May 15, 2025 | 6.76 | 7.07 | 6.76 | 7.07 | 7.07 | -0.16% | 4,768 |
| May 14, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 2.57% | 206 |
| May 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.57% | 412 |
| May 12, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.64% | 330 |
| May 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.35% | 1,521 |
| May 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 136 |
| May 7, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 60 |
| May 6, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 16 |
| May 5, 2025 | 6.87 | 7.04 | 6.87 | 7.04 | 7.04 | 4.30% | 471 |
| May 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.18% | 266 |
| May 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 162 |
| Apr 30, 2025 | 6.90 | 6.97 | 6.90 | 6.90 | 6.90 | 1.10% | 3,236 |
| Apr 29, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 120 |
| Apr 28, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 6.73% | 1,933 |
| Apr 25, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -3.55% | 455 |
| Apr 24, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.53% | 334 |
| Apr 23, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 139 |
| Apr 22, 2025 | 6.28 | 6.91 | 6.28 | 6.66 | 6.66 | 3.42% | 995 |
| Apr 21, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.62% | 624 |
| Apr 17, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 221 |
| Apr 16, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.43% | 252 |
| Apr 15, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -3.37% | 126 |
| Apr 14, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 3.94% | 411 |
| Apr 11, 2025 | 6.19 | 6.77 | 6.19 | 6.48 | 6.48 | -2.64% | 680 |
| Apr 10, 2025 | 6.77 | 6.84 | 6.34 | 6.66 | 6.66 | 3.35% | 2,795 |
| Apr 9, 2025 | 6.36 | 6.44 | 6.07 | 6.44 | 6.44 | 6.45% | 3,558 |
| Apr 8, 2025 | 6.37 | 6.37 | 6.05 | 6.05 | 6.05 | -2.58% | 3,361 |
| Apr 7, 2025 | 6.16 | 6.25 | 6.10 | 6.21 | 6.21 | -7.60% | 4,095 |
| Apr 4, 2025 | 6.65 | 6.72 | 6.19 | 6.72 | 6.72 | -0.43% | 2,138 |
| Apr 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.90% | 1,147 |
| Apr 2, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 117 |
| Apr 1, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 20 |
| Mar 31, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.69% | 537 |
| Mar 28, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.22% | 377 |
| Mar 27, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4.44% | 826 |
| Mar 26, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -2.61% | 390 |
| Mar 25, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | 59 |
| Mar 24, 2025 | 6.53 | 6.71 | 6.53 | 6.71 | 6.71 | 6.01% | 866 |
| Mar 21, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -7.39% | 276 |
| Mar 20, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | 78 |
| Mar 19, 2025 | 6.50 | 6.83 | 6.50 | 6.83 | 6.83 | 0.44% | 330 |
| Mar 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 280 |
| Mar 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 260 |
| Mar 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 35 |
| Mar 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.90% | 520 |
| Mar 12, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 5.57% | 357 |
| Mar 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.18% | 297 |
| Mar 10, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -3.44% | 270 |
| Mar 7, 2025 | 6.52 | 6.59 | 6.40 | 6.40 | 6.40 | -1.54% | 4,985 |