AGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	10.29	10.34	10.10	10.15	10.15	-1.36%	101,843
Jan 30, 2025	10.08	10.29	10.07	10.29	10.29	2.18%	186,444
Jan 29, 2025	10.16	10.16	10.04	10.07	10.07	-0.59%	44,139
Jan 28, 2025	10.11	10.15	10.08	10.13	10.13	0.60%	53,981
Jan 27, 2025	10.08	10.10	10.02	10.07	10.07	-1.18%	149,684
Jan 24, 2025	10.20	10.22	10.09	10.19	10.19	-1.16%	183,575
Jan 23, 2025	10.31	10.37	10.23	10.31	10.20	0.29%	115,203
Jan 22, 2025	10.33	10.35	10.25	10.28	10.17	-0.48%	120,772
Jan 21, 2025	10.20	10.33	10.20	10.33	10.22	1.27%	109,598
Jan 17, 2025	10.24	10.28	10.16	10.20	10.09	0.59%	861,108
Jan 16, 2025	10.15	10.19	10.06	10.14	10.03	0.50%	175,733
Jan 15, 2025	10.01	10.13	9.95	10.09	9.98	1.92%	203,199
Jan 14, 2025	9.93	9.99	9.87	9.90	9.79	0.30%	226,051
Jan 13, 2025	9.89	9.89	9.77	9.87	9.77	0.41%	240,596
Jan 10, 2025	9.90	9.90	9.71	9.83	9.73	-0.81%	109,559
Jan 8, 2025	9.87	9.96	9.86	9.91	9.80	0.20%	120,669
Jan 7, 2025	9.99	10.00	9.85	9.89	9.78	-0.40%	128,486
Jan 6, 2025	9.94	9.96	9.90	9.93	9.82	0.81%	96,881
Jan 3, 2025	9.84	9.89	9.83	9.85	9.75	0.31%	98,676
Jan 2, 2025	9.85	9.90	9.76	9.82	9.72	0.20%	115,384
Dec 31, 2024	9.89	9.89	9.80	9.80	9.70	-0.61%	107,867
Dec 30, 2024	9.90	9.94	9.80	9.86	9.76	-1.69%	119,004
Dec 27, 2024	10.10	10.12	9.90	10.03	9.81	-0.59%	140,652
Dec 26, 2024	10.05	10.14	10.05	10.09	9.87	0.50%	96,185
Dec 24, 2024	10.01	10.06	9.90	10.04	9.82	0.50%	41,298
Dec 23, 2024	9.88	10.00	9.86	9.99	9.77	1.22%	129,191
Dec 20, 2024	9.67	9.87	9.57	9.87	9.66	1.75%	98,267
Dec 19, 2024	9.88	10.07	9.70	9.70	9.49	-1.52%	167,168
Dec 18, 2024	9.98	10.07	9.85	9.85	9.64	-1.60%	151,296
Dec 17, 2024	10.10	10.10	9.97	10.01	9.79	-0.89%	115,329
Dec 16, 2024	10.10	10.12	10.07	10.10	9.88	0.30%	58,034
Dec 13, 2024	10.10	10.15	10.03	10.07	9.85	-0.10%	100,867
Dec 12, 2024	10.13	10.15	10.03	10.08	9.86	-0.79%	141,964
Dec 11, 2024	10.20	10.22	10.12	10.16	9.94	-0.05%	94,220
Dec 10, 2024	10.20	10.21	10.13	10.17	9.95	-0.39%	108,830
Dec 9, 2024	10.24	10.30	10.20	10.21	9.99	-0.15%	75,233
Dec 6, 2024	10.19	10.24	10.18	10.22	10.00	0.39%	114,841
Dec 5, 2024	10.20	10.23	10.17	10.18	9.96	-0.20%	94,344
Dec 4, 2024	10.24	10.24	10.15	10.20	9.98	-	95,897
Dec 3, 2024	10.24	10.24	10.16	10.20	9.98	-0.29%	104,265
Dec 2, 2024	10.26	10.27	10.17	10.23	10.01	-0.20%	130,780
Nov 29, 2024	10.27	10.27	10.19	10.25	10.03	0.59%	222,522
Nov 27, 2024	10.20	10.22	10.18	10.19	9.97	0.20%	73,926
Nov 26, 2024	10.18	10.25	10.12	10.17	9.95	0.10%	167,095
Nov 25, 2024	10.16	10.23	10.12	10.16	9.94	0.70%	177,702
Nov 22, 2024	10.04	10.13	10.01	10.09	9.87	0.59%	214,839
Nov 21, 2024	10.03	10.06	10.00	10.03	9.81	-0.69%	91,935
Nov 20, 2024	10.14	10.17	10.09	10.10	9.77	-0.39%	90,382
Nov 19, 2024	10.11	10.20	10.09	10.14	9.80	0.55%	64,151
Nov 18, 2024	10.07	10.23	10.07	10.09	9.75	0.15%	102,900
Nov 15, 2024	10.16	10.16	10.07	10.07	9.74	-0.89%	60,291
Nov 14, 2024	10.21	10.22	10.14	10.16	9.82	-0.49%	57,819
Nov 13, 2024	10.23	10.30	10.16	10.21	9.87	-0.10%	140,285
Nov 12, 2024	10.40	10.40	10.21	10.22	9.88	-1.45%	106,010
Nov 11, 2024	10.40	10.43	10.34	10.37	10.03	0.29%	64,511
Nov 8, 2024	10.36	10.37	10.31	10.34	10.00	-0.10%	67,936
Nov 7, 2024	10.37	10.41	10.31	10.35	10.01	0.58%	152,113
Nov 6, 2024	10.38	10.40	10.25	10.29	9.95	0.78%	130,329
Nov 5, 2024	10.15	10.24	10.15	10.21	9.87	0.79%	110,108
Nov 4, 2024	10.12	10.16	10.07	10.13	9.79	0.60%	69,515
Nov 1, 2024	10.16	10.23	10.07	10.07	9.74	-0.89%	90,018
Oct 31, 2024	10.26	10.29	10.12	10.16	9.82	-0.97%	132,478
Oct 30, 2024	10.28	10.40	10.21	10.26	9.92	-0.48%	95,337
Oct 29, 2024	10.34	10.35	10.25	10.31	9.97	-0.39%	90,646
Oct 28, 2024	10.41	10.41	10.32	10.35	10.01	-0.10%	52,669
Oct 25, 2024	10.44	10.47	10.30	10.36	10.02	-0.19%	81,640
Oct 24, 2024	10.40	10.53	10.36	10.38	10.04	-0.95%	89,672
Oct 23, 2024	10.62	10.63	10.45	10.48	10.02	-1.04%	94,635
Oct 22, 2024	10.59	10.67	10.56	10.59	10.12	-0.28%	118,333
Oct 21, 2024	10.61	10.68	10.61	10.62	10.15	-	247,870
Oct 18, 2024	10.61	10.64	10.56	10.62	10.15	0.66%	70,212
Oct 17, 2024	10.61	10.62	10.54	10.55	10.08	-0.09%	65,932
Oct 16, 2024	10.57	10.62	10.54	10.56	10.09	-	76,859
Oct 15, 2024	10.62	10.65	10.54	10.56	10.09	-0.56%	220,285
Oct 14, 2024	10.53	10.63	10.53	10.62	10.15	0.95%	84,428
Oct 11, 2024	10.50	10.52	10.48	10.52	10.06	0.48%	76,133
Oct 10, 2024	10.46	10.51	10.45	10.47	10.01	0.19%	45,150
Oct 9, 2024	10.44	10.45	10.41	10.45	9.99	0.38%	73,333
Oct 8, 2024	10.44	10.44	10.35	10.41	9.95	-0.10%	83,524
Oct 7, 2024	10.51	10.52	10.38	10.42	9.96	-0.19%	110,318
Oct 4, 2024	10.42	10.46	10.42	10.44	9.98	0.43%	66,805
Oct 3, 2024	10.42	10.42	10.36	10.40	9.94	-0.48%	94,142
Oct 2, 2024	10.42	10.46	10.42	10.45	9.98	-0.33%	58,040
Oct 1, 2024	10.59	10.59	10.46	10.48	10.02	-1.32%	88,661
Sep 30, 2024	10.56	10.63	10.50	10.62	10.15	0.66%	109,469
Sep 27, 2024	10.50	10.65	10.45	10.55	10.08	1.15%	121,524
Sep 26, 2024	10.41	10.46	10.41	10.43	9.97	0.87%	40,872
Sep 25, 2024	10.34	10.38	10.29	10.34	9.88	0.19%	93,059
Sep 24, 2024	10.32	10.33	10.28	10.32	9.86	0.88%	82,264
Sep 23, 2024	10.24	10.30	10.19	10.23	9.78	-0.49%	66,272
Sep 20, 2024	10.35	10.36	10.26	10.28	9.72	-0.68%	45,199
Sep 19, 2024	10.33	10.44	10.33	10.35	9.79	0.88%	81,402
Sep 18, 2024	10.26	10.33	10.26	10.26	9.70	0.10%	49,621
Sep 17, 2024	10.30	10.33	10.25	10.25	9.69	-0.29%	77,644
Sep 16, 2024	10.26	10.33	10.25	10.28	9.72	0.39%	64,139
Sep 13, 2024	10.28	10.34	10.23	10.24	9.68	0.39%	40,521
Sep 12, 2024	10.10	10.23	10.10	10.20	9.65	0.79%	33,753
Sep 11, 2024	10.05	10.12	9.96	10.12	9.57	0.60%	65,220
Sep 10, 2024	10.11	10.17	10.01	10.06	9.51	-0.40%	39,973
Sep 9, 2024	10.03	10.10	10.03	10.10	9.55	1.00%	49,042