AGL Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	11.580	11.680	11.490	11.670	10.504	1,913,064
2024-08-30	11.460	11.620	11.410	11.610	10.450	3,538,926
2024-08-29	11.450	11.520	11.320	11.360	10.225	2,031,831
2024-08-28	11.270	11.580	11.260	11.390	10.252	3,541,594
2024-08-27	11.170	11.310	11.015	11.270	10.144	2,986,697
2024-08-26	11.590	11.690	11.410	11.450	9.991	3,204,329
2024-08-23	11.610	11.610	11.390	11.480	10.017	2,599,875
2024-08-22	11.780	11.810	11.620	11.630	10.148	3,565,455
2024-08-21	11.990	12.020	11.730	11.800	10.296	3,318,402
2024-08-20	11.940	12.130	11.890	12.010	10.480	2,926,657
2024-08-19	11.800	12.050	11.770	11.980	10.454	3,326,832
2024-08-16	11.570	11.880	11.510	11.770	10.270	6,418,214
2024-08-15	11.390	11.690	11.300	11.570	10.096	9,315,513
2024-08-14	11.170	11.400	10.950	11.060	9.651	7,338,281
2024-08-13	10.930	11.040	10.800	10.810	9.433	2,297,568
2024-08-12	10.880	10.940	10.860	10.900	9.511	1,447,465
2024-08-09	10.770	10.850	10.700	10.820	9.441	2,402,144
2024-08-08	10.620	10.760	10.610	10.750	9.380	1,998,917
2024-08-07	10.470	10.750	10.460	10.660	9.302	3,106,029
2024-08-06	10.250	10.490	10.230	10.460	9.127	3,130,202
2024-08-05	10.440	10.440	10.250	10.290	8.979	2,167,205
2024-08-02	10.500	10.600	10.440	10.570	9.223	2,035,655
2024-08-01	10.470	10.600	10.390	10.560	9.214	7,740,223
2024-07-31	10.280	10.490	10.280	10.380	9.057	2,496,541
2024-07-30	10.250	10.305	10.210	10.260	8.953	1,300,639
2024-07-29	10.300	10.380	10.280	10.280	8.970	1,205,025
2024-07-26	10.270	10.290	10.060	10.260	8.953	2,614,162
2024-07-25	10.360	10.400	10.270	10.270	8.961	1,416,509
2024-07-24	10.260	10.400	10.250	10.370	9.049	1,442,467
2024-07-23	10.290	10.340	10.220	10.330	9.014	1,831,452
2024-07-22	10.300	10.310	10.170	10.230	8.927	2,681,728
2024-07-19	10.300	10.340	10.240	10.340	9.023	4,026,285
2024-07-18	10.400	10.430	10.310	10.380	9.057	1,791,679
2024-07-17	10.380	10.410	10.230	10.400	9.075	2,781,473
2024-07-16	10.450	10.460	10.330	10.350	9.031	1,895,922
2024-07-15	10.460	10.480	10.420	10.440	9.110	1,690,824
2024-07-12	10.500	10.530	10.360	10.440	9.110	2,311,029
2024-07-11	10.430	10.550	10.390	10.420	9.092	2,164,181
2024-07-10	10.550	10.550	10.300	10.300	8.988	1,898,055
2024-07-09	10.490	10.560	10.460	10.510	9.171	1,947,717
2024-07-08	10.570	10.600	10.465	10.500	9.162	1,456,674
2024-07-05	10.620	10.650	10.460	10.560	9.214	1,353,355
2024-07-04	10.770	10.810	10.540	10.600	9.249	2,591,413
2024-07-03	10.780	10.800	10.660	10.750	9.380	1,164,104
2024-07-02	10.650	10.830	10.650	10.740	9.372	1,636,174
2024-07-01	10.750	10.810	10.570	10.680	9.319	2,289,843
2024-06-28	10.770	10.955	10.760	10.830	9.450	4,776,462
2024-06-27	10.630	10.730	10.590	10.720	9.354	1,155,132
2024-06-26	10.640	10.730	10.590	10.700	9.337	1,567,328
2024-06-25	10.730	10.770	10.540	10.650	9.293	2,085,525
2024-06-24	10.590	10.740	10.570	10.670	9.310	3,248,609
2024-06-21	10.470	10.580	10.410	10.550	9.206	4,894,979
2024-06-20	10.490	10.500	10.420	10.450	9.118	1,592,790
2024-06-19	10.430	10.500	10.420	10.460	9.127	1,509,189
2024-06-18	10.300	10.470	10.240	10.420	9.092	1,799,274
2024-06-17	10.210	10.270	10.175	10.250	8.944	1,298,007
2024-06-14	10.250	10.290	10.130	10.210	8.909	1,151,744
2024-06-13	10.280	10.350	10.230	10.230	8.927	1,855,280
2024-06-12	10.250	10.290	10.190	10.250	8.944	1,736,099
2024-06-11	10.490	10.490	10.195	10.310	8.996	2,648,923

← NewerPage 10 of 22 · 1,266 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.