AGL Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.800 | 8.800 | 8.690 | 8.790 | 8.790 | 3,913,370 |
| 2026-10-15 | 8.780 | 8.850 | 8.720 | 8.820 | 8.820 | 3,767,353 |
| 2026-10-14 | 8.870 | 8.910 | 8.660 | 8.740 | 8.740 | 3,843,978 |
| 2026-10-13 | 8.580 | 8.900 | 8.580 | 8.900 | 8.900 | 4,776,919 |
| 2026-10-12 | 8.430 | 8.570 | 8.420 | 8.550 | 8.550 | 2,119,176 |
| 2026-10-09 | 8.440 | 8.510 | 8.385 | 8.430 | 8.430 | 2,678,771 |
| 2026-10-08 | 8.360 | 8.470 | 8.360 | 8.410 | 8.410 | 3,064,502 |
| 2026-10-07 | 8.320 | 8.460 | 8.280 | 8.350 | 8.350 | 3,482,166 |
| 2026-10-06 | 8.120 | 8.420 | 8.100 | 8.320 | 8.320 | 3,194,471 |
| 2026-10-05 | 8.190 | 8.230 | 8.080 | 8.110 | 8.110 | 1,229,575 |
| 2026-10-02 | 8.080 | 8.180 | 8.070 | 8.150 | 8.150 | 3,336,455 |
| 2026-10-01 | 8.170 | 8.170 | 8.030 | 8.070 | 8.070 | 2,293,786 |
| 2026-09-30 | 8.050 | 8.180 | 8.040 | 8.170 | 8.170 | 3,423,852 |
| 2026-09-29 | 8.100 | 8.135 | 8.040 | 8.060 | 8.060 | 1,796,406 |
| 2026-09-28 | 8.010 | 8.150 | 7.970 | 8.120 | 8.120 | 2,186,180 |
| 2026-09-25 | 8.180 | 8.180 | 8.000 | 8.010 | 8.010 | 2,126,180 |
| 2026-09-24 | 8.220 | 8.250 | 8.140 | 8.160 | 8.160 | 2,716,257 |
| 2026-09-23 | 8.260 | 8.265 | 8.160 | 8.210 | 8.210 | 2,650,283 |
| 2026-09-22 | 8.430 | 8.440 | 8.260 | 8.260 | 8.260 | 1,571,140 |
| 2026-09-21 | 8.450 | 8.450 | 8.360 | 8.450 | 8.450 | 1,237,529 |
| 2026-09-18 | 8.400 | 8.540 | 8.395 | 8.450 | 8.450 | 4,198,056 |
| 2026-09-17 | 8.430 | 8.430 | 8.310 | 8.390 | 8.390 | 2,507,815 |
| 2026-09-16 | 8.380 | 8.460 | 8.310 | 8.330 | 8.330 | 3,459,490 |
| 2026-09-15 | 8.470 | 8.470 | 8.260 | 8.380 | 8.380 | 2,937,805 |
| 2026-09-14 | 8.450 | 8.540 | 8.420 | 8.470 | 8.470 | 1,521,866 |
| 2026-09-11 | 8.500 | 8.600 | 8.400 | 8.400 | 8.400 | 1,991,345 |
| 2026-09-10 | 8.780 | 8.790 | 8.530 | 8.530 | 8.530 | 2,629,621 |
| 2026-09-09 | 8.730 | 8.830 | 8.700 | 8.780 | 8.780 | 1,949,330 |
| 2026-09-08 | 8.690 | 8.760 | 8.640 | 8.720 | 8.720 | 1,765,878 |
| 2026-09-07 | 8.750 | 8.760 | 8.670 | 8.670 | 8.670 | 952,408 |
| 2026-09-04 | 8.800 | 8.820 | 8.670 | 8.720 | 8.720 | 3,076,976 |
| 2026-09-03 | 8.760 | 8.840 | 8.730 | 8.790 | 8.790 | 3,238,970 |
| 2026-09-02 | 8.680 | 8.750 | 8.640 | 8.750 | 8.750 | 1,997,429 |
| 2026-09-01 | 8.570 | 8.710 | 8.530 | 8.680 | 8.680 | 2,261,123 |
| 2026-08-31 | 8.570 | 8.600 | 8.520 | 8.580 | 8.580 | 3,457,161 |
| 2026-08-28 | 8.600 | 8.640 | 8.460 | 8.540 | 8.540 | 2,447,914 |
| 2026-08-27 | 8.650 | 8.690 | 8.570 | 8.600 | 8.600 | 4,028,050 |
| 2026-08-26 | 8.590 | 8.690 | 8.590 | 8.650 | 8.650 | 2,923,500 |
| 2026-08-25 | 8.370 | 8.610 | 8.300 | 8.570 | 8.570 | 4,994,604 |
| 2026-08-24 | 8.870 | 8.900 | 8.710 | 8.780 | 8.520 | 4,617,964 |
| 2026-08-21 | 8.920 | 8.980 | 8.820 | 8.880 | 8.617 | 2,627,109 |
| 2026-08-20 | 9.000 | 9.030 | 8.900 | 8.970 | 8.704 | 2,628,255 |
| 2026-08-19 | 8.950 | 9.010 | 8.870 | 9.000 | 8.734 | 2,680,094 |
| 2026-08-18 | 8.850 | 8.970 | 8.780 | 8.970 | 8.704 | 8,577,737 |
| 2026-08-17 | 8.850 | 8.890 | 8.745 | 8.800 | 8.539 | 3,384,222 |
| 2026-08-14 | 8.710 | 8.880 | 8.660 | 8.820 | 8.559 | 7,994,381 |
| 2026-08-13 | 8.720 | 8.820 | 8.640 | 8.710 | 8.452 | 6,913,363 |
| 2026-08-12 | 8.470 | 8.730 | 8.470 | 8.720 | 8.462 | 12,975,531 |
| 2026-08-11 | 8.200 | 8.260 | 8.150 | 8.230 | 7.986 | 3,653,371 |
| 2026-08-10 | 8.220 | 8.230 | 8.150 | 8.190 | 7.948 | 2,975,036 |
| 2026-08-07 | 8.280 | 8.320 | 8.230 | 8.230 | 7.986 | 2,196,985 |
| 2026-08-06 | 8.230 | 8.310 | 8.200 | 8.270 | 8.025 | 3,590,604 |
| 2026-08-05 | 8.350 | 8.360 | 8.210 | 8.230 | 7.986 | 5,306,185 |
| 2026-08-04 | 8.440 | 8.520 | 8.350 | 8.350 | 8.103 | 2,528,150 |
| 2026-08-03 | 8.320 | 8.460 | 8.270 | 8.440 | 8.190 | 2,569,708 |
| 2026-07-31 | 8.300 | 8.350 | 8.230 | 8.280 | 8.035 | 3,050,862 |
| 2026-07-30 | 8.350 | 8.370 | 8.240 | 8.260 | 8.015 | 3,194,615 |
| 2026-07-29 | 8.470 | 8.505 | 8.385 | 8.420 | 8.171 | 2,470,998 |
| 2026-07-28 | 8.350 | 8.490 | 8.340 | 8.470 | 8.219 | 1,975,416 |
| 2026-07-27 | 8.340 | 8.390 | 8.285 | 8.390 | 8.142 | 1,579,681 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.2600 AUD |
| 2026-02-24 | 0.2400 AUD |
| 2025-08-26 | 0.2500 AUD |
| 2025-02-25 | 0.2300 AUD |
| 2024-08-27 | 0.3500 AUD |
| 2024-02-21 | 0.2600 AUD |
| 2023-08-23 | 0.2300 AUD |
| 2023-02-22 | 0.0800 AUD |
| 2022-09-01 | 0.1000 AUD |
| 2022-02-23 | 0.1600 AUD |
| 2021-08-25 | 0.3400 AUD |
| 2021-02-24 | 0.4100 AUD |
| 2020-08-26 | 0.5100 AUD |
| 2020-02-26 | 0.4700 AUD |
| 2019-08-21 | 0.6400 AUD |
| 2019-02-20 | 0.5500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.