AGL Energy Limited (AGLXY)
OTCMKTS · Delayed Price · Currency is USD
5.68
-0.13 (-2.15%)
At close: Sep 25, 2026
AGLXY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.84 | 5.96 | 5.80 | 5.81 | 5.81 | -0.60% | 2,659 |
| Sep 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.25% | 913 |
| Sep 22, 2026 | 5.99 | 5.99 | 5.90 | 5.91 | 5.91 | -1.27% | 4,747 |
| Sep 21, 2026 | 5.99 | 6.02 | 5.99 | 5.99 | 5.99 | -0.17% | 1,699 |
| Sep 18, 2026 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | - | 312 |
| Sep 17, 2026 | 6.37 | 6.37 | 5.96 | 6.00 | 6.00 | 2.92% | 839 |
| Sep 16, 2026 | 6.05 | 6.10 | 5.83 | 5.83 | 5.83 | -5.51% | 2,769 |
| Sep 15, 2026 | 6.26 | 6.26 | 6.11 | 6.17 | 6.17 | -0.96% | 1,252 |
| Sep 14, 2026 | 6.35 | 6.35 | 6.23 | 6.23 | 6.23 | -1.11% | 2,315 |
| Sep 11, 2026 | 6.26 | 6.30 | 6.16 | 6.30 | 6.30 | 4.83% | 4,377 |
| Sep 10, 2026 | 6.30 | 6.32 | 6.01 | 6.01 | 6.01 | -4.60% | 54,827 |
| Sep 8, 2026 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -2.10% | 1,324 |
| Sep 4, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 3,812 |
| Sep 3, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.08% | 1,879 |
| Sep 2, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 2.74% | 218 |
| Sep 1, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.40% | 1,258 |
| Aug 31, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 4.58% | 513 |
| Aug 27, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -6.66% | 625 |
| Aug 26, 2026 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | 2.55% | 2,242 |
| Aug 24, 2026 | 6.36 | 6.41 | 6.36 | 6.39 | 6.23 | 0.55% | 1,814 |
| Aug 21, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.19 | -1.86% | 705 |
| Aug 20, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.31 | 1.94% | 601 |
| Aug 19, 2026 | 6.33 | 6.35 | 6.33 | 6.35 | 6.19 | 5.33% | 447 |
| Aug 17, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.88 | -6.58% | 299 |
| Aug 14, 2026 | 6.56 | 6.56 | 6.46 | 6.46 | 6.29 | 3.48% | 5,237 |
| Aug 13, 2026 | 6.25 | 6.25 | 6.24 | 6.24 | 6.08 | 4.84% | 732 |
| Aug 12, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.80 | 2.59% | 662 |
| Aug 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | -3.17% | 414 |
| Aug 10, 2026 | 5.87 | 5.99 | 5.87 | 5.99 | 5.84 | 1.78% | 1,563 |
| Aug 7, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.73 | - | 2,269 |
| Aug 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | -1.75% | 328 |
| Aug 4, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.84 | 3.10% | 259 |
| Aug 3, 2026 | 5.90 | 5.90 | 5.81 | 5.81 | 5.66 | -0.94% | 9,086 |
| Jul 31, 2026 | 5.65 | 5.87 | 5.65 | 5.87 | 5.71 | 0.77% | 586 |
| Jul 29, 2026 | 5.79 | 5.82 | 5.79 | 5.82 | 5.67 | 0.09% | 4,251 |
| Jul 24, 2026 | 5.96 | 5.96 | 5.82 | 5.82 | 5.67 | 1.03% | 2,006 |
| Jul 23, 2026 | 5.79 | 5.79 | 5.76 | 5.76 | 5.61 | -1.07% | 836 |
| Jul 20, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.67 | 0.84% | 471 |
| Jul 15, 2026 | 5.77 | 5.77 | 5.54 | 5.77 | 5.62 | -2.04% | 1,551 |
| Jul 13, 2026 | 5.79 | 5.89 | 5.79 | 5.89 | 5.74 | -1.01% | 927 |
| Jul 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.80 | -0.92% | 306 |
| Jul 6, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.85 | 7.81% | 677 |
| Jul 1, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.43 | -3.93% | 344 |
| Jun 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.65 | -5.42% | 422 |
| Jun 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 5.97 | 4.10% | 756 |
| Jun 26, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.74 | -3.47% | 790 |
| Jun 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.94 | 0.83% | 289 |
| Jun 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.90 | -1.55% | 2,572 |
| Jun 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.99 | 0.41% | 537 |
| Jun 17, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 5.96 | - | 374 |