AGL Energy Limited (AGLXY)
OTCMKTS · Delayed Price · Currency is USD
5.79
-0.29 (-4.77%)
At close: Jun 3, 2026
AGLXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.20 | 6.33 | 5.87 | 6.08 | 6.08 | -3.34% | 9,945 |
| Jun 1, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.12% | 1,068 |
| May 29, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.71% | 348 |
| May 28, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.66% | 708 |
| May 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 321 |
| May 26, 2026 | 6.69 | 6.69 | 6.35 | 6.35 | 6.35 | -6.75% | 684 |
| May 22, 2026 | 6.82 | 6.82 | 6.55 | 6.81 | 6.81 | 1.64% | 1,904 |
| May 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.70% | 386 |
| May 18, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.08% | 486 |
| May 15, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.99% | 770 |
| May 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.07% | 2,716 |
| May 13, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 231 |
| May 12, 2026 | 6.65 | 7.01 | 6.65 | 7.01 | 7.01 | 6.21% | 737 |
| May 11, 2026 | 6.95 | 6.95 | 6.60 | 6.60 | 6.60 | -0.75% | 349 |
| May 8, 2026 | 6.81 | 6.81 | 6.65 | 6.65 | 6.65 | -6.07% | 1,148 |
| May 7, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 5.20% | 622 |
| May 6, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.59% | 404 |
| May 5, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -3.29% | 185 |
| Apr 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,103 |
| Apr 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 934 |
| Apr 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.29% | 317 |
| Apr 14, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.40% | 276 |
| Apr 13, 2026 | 6.82 | 6.94 | 6.82 | 6.94 | 6.94 | -0.14% | 558 |
| Apr 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 306 |
| Apr 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 692 |
| Apr 8, 2026 | 6.91 | 6.91 | 6.85 | 6.85 | 6.85 | -4.29% | 447 |
| Apr 7, 2026 | 6.91 | 7.16 | 6.91 | 7.16 | 7.16 | 3.74% | 3,571 |
| Apr 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.69% | 613 |
| Apr 1, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 3.40% | 598 |
| Mar 31, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.48% | 193 |
| Mar 30, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 5.03% | 305 |
| Mar 25, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.98% | 438 |
| Mar 17, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.95% | 486 |
| Mar 13, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 3.79% | 303 |
| Mar 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -14.48% | 207 |
| Mar 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.54% | 678 |
| Mar 4, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -2.53% | 240 |
| Feb 26, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.21% | 275 |
| Feb 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.03% | 702 |
| Feb 23, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.17 | -3.24% | 515 |
| Feb 18, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.41 | 3.07% | 291 |
| Feb 17, 2026 | 7.29 | 7.34 | 7.22 | 7.34 | 7.19 | -1.34% | 5,951 |
| Feb 13, 2026 | 7.27 | 7.44 | 7.26 | 7.44 | 7.29 | 17.91% | 1,005 |
| Feb 10, 2026 | 6.29 | 6.31 | 6.29 | 6.31 | 6.18 | 0.24% | 347 |
| Feb 9, 2026 | 6.24 | 6.30 | 6.24 | 6.30 | 6.17 | -1.02% | 1,382 |
| Feb 6, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.23 | -0.03% | 1,335 |
| Feb 5, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.24 | 0.03% | 546 |
| Feb 4, 2026 | 6.36 | 6.37 | 6.36 | 6.36 | 6.23 | 1.76% | 6,470 |
| Feb 3, 2026 | 6.25 | 6.40 | 6.25 | 6.25 | 6.13 | - | 1,155 |
| Feb 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.13 | 0.16% | 1,061 |