AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	10.450	10.530	10.420	10.490	9.153	968,021
2024-06-06	10.500	10.500	10.420	10.460	9.127	978,072
2024-06-05	10.440	10.480	10.360	10.450	9.118	1,523,617
2024-06-04	10.450	10.560	10.420	10.460	9.127	1,193,572
2024-06-03	10.350	10.510	10.340	10.510	9.171	2,340,769
2024-05-31	10.250	10.400	10.140	10.230	8.927	2,489,701
2024-05-30	10.280	10.330	10.160	10.200	8.900	1,904,760
2024-05-29	10.280	10.375	10.230	10.310	8.996	1,322,104
2024-05-28	10.470	10.480	10.310	10.330	9.014	1,121,554
2024-05-27	10.470	10.510	10.370	10.480	9.145	892,459
2024-05-24	10.350	10.490	10.310	10.490	9.153	1,119,301
2024-05-23	10.430	10.520	10.380	10.480	9.145	2,244,026
2024-05-22	10.440	10.470	10.365	10.460	9.127	1,558,387
2024-05-21	10.430	10.480	10.400	10.410	9.084	1,772,076
2024-05-20	10.310	10.590	10.240	10.460	9.127	2,089,603
2024-05-17	10.380	10.460	10.300	10.300	8.988	1,843,314
2024-05-16	10.470	10.530	10.320	10.470	9.136	2,552,312
2024-05-15	10.170	10.460	10.140	10.360	9.040	3,027,804
2024-05-14	10.260	10.290	10.120	10.140	8.848	1,495,412
2024-05-13	10.310	10.320	10.175	10.190	8.892	2,065,811
2024-05-10	10.390	10.410	10.235	10.270	8.961	2,803,884
2024-05-09	10.210	10.430	10.210	10.350	9.031	3,565,940
2024-05-08	10.050	10.160	9.970	10.130	8.839	2,493,117
2024-05-07	9.790	10.040	9.780	10.010	8.735	5,601,121
2024-05-06	9.320	9.380	9.290	9.320	8.132	1,123,937
2024-05-03	9.340	9.350	9.270	9.330	8.141	2,955,462
2024-05-02	9.450	9.480	9.270	9.270	8.089	1,522,465
2024-05-01	9.440	9.510	9.420	9.450	8.246	1,634,740
2024-04-30	9.520	9.530	9.300	9.460	8.255	2,198,518
2024-04-29	9.370	9.550	9.370	9.520	8.307	3,684,036
2024-04-26	9.370	9.405	9.285	9.370	8.176	2,302,429
2024-04-24	9.390	9.455	9.305	9.360	8.167	2,226,459
2024-04-23	9.270	9.500	9.230	9.390	8.194	2,893,264
2024-04-22	9.250	9.360	9.230	9.300	8.115	1,558,434
2024-04-19	9.220	9.280	9.080	9.200	8.028	2,470,294
2024-04-18	9.150	9.300	9.130	9.300	8.115	3,042,153
2024-04-17	8.730	9.210	8.720	9.190	8.019	5,967,771
2024-04-16	8.920	8.920	8.605	8.640	7.539	5,880,780
2024-04-15	8.930	8.985	8.875	8.930	7.792	1,856,381
2024-04-12	8.950	9.110	8.900	9.010	7.862	1,968,484
2024-04-11	8.900	9.020	8.830	9.000	7.853	3,379,710
2024-04-10	8.880	9.020	8.850	9.000	7.853	3,021,707
2024-04-09	8.720	8.850	8.660	8.850	7.722	4,579,070
2024-04-08	8.590	8.630	8.500	8.620	7.522	1,523,410
2024-04-05	8.530	8.595	8.505	8.560	7.469	1,291,016
2024-04-04	8.510	8.600	8.450	8.590	7.496	1,351,030
2024-04-03	8.480	8.560	8.460	8.490	7.408	2,269,673
2024-04-02	8.340	8.490	8.330	8.490	7.408	2,323,766
2024-03-28	8.330	8.400	8.260	8.340	7.277	2,156,114
2024-03-27	8.300	8.320	8.210	8.270	7.216	1,601,220
2024-03-26	8.380	8.430	8.300	8.310	7.251	1,636,637
2024-03-25	8.420	8.500	8.380	8.380	7.312	1,528,613
2024-03-22	8.540	8.580	8.365	8.370	7.304	4,468,243
2024-03-21	8.790	8.840	8.490	8.490	7.408	3,535,246
2024-03-20	8.860	8.950	8.745	8.750	7.635	2,254,360
2024-03-19	8.750	9.030	8.730	8.940	7.801	4,152,062
2024-03-18	8.610	8.785	8.580	8.780	7.661	1,637,029
2024-03-15	8.650	8.660	8.540	8.610	7.513	3,391,048
2024-03-14	8.660	8.700	8.610	8.660	7.557	1,465,452
2024-03-13	8.730	8.730	8.615	8.630	7.530	1,772,387

← NewerPage 11 of 22 · 1,265 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.