AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	8.640	8.710	8.590	8.700	7.591	1,382,457
2024-03-11	8.750	8.760	8.610	8.620	7.522	1,003,756
2024-03-08	8.530	8.810	8.480	8.760	7.644	3,926,776
2024-03-07	8.730	8.760	8.545	8.560	7.469	1,468,153
2024-03-06	8.680	8.750	8.600	8.680	7.574	2,473,925
2024-03-05	8.590	8.690	8.560	8.690	7.583	2,438,678
2024-03-04	8.600	8.620	8.480	8.580	7.487	1,855,991
2024-03-01	8.520	8.660	8.490	8.660	7.557	1,625,544
2024-02-29	8.570	8.595	8.470	8.500	7.417	2,319,136
2024-02-28	8.480	8.600	8.460	8.550	7.461	1,965,446
2024-02-27	8.500	8.550	8.410	8.470	7.391	1,771,513
2024-02-26	8.380	8.520	8.370	8.510	7.426	2,553,993
2024-02-23	8.410	8.460	8.290	8.390	7.321	2,572,265
2024-02-22	8.450	8.500	8.320	8.410	7.338	4,296,734
2024-02-21	8.320	8.350	8.200	8.340	7.277	5,436,842
2024-02-20	8.680	8.690	8.530	8.560	7.242	5,393,660
2024-02-19	8.640	8.690	8.480	8.680	7.344	4,628,652
2024-02-16	8.600	8.670	8.410	8.630	7.302	4,005,965
2024-02-15	8.710	8.800	8.400	8.400	7.107	10,147,970
2024-02-14	8.630	8.770	8.580	8.650	7.319	2,800,114
2024-02-13	8.720	8.870	8.560	8.800	7.446	5,137,464
2024-02-12	8.650	8.740	8.600	8.700	7.361	3,114,128
2024-02-09	8.620	8.770	8.530	8.560	7.242	6,162,715
2024-02-08	9.020	9.160	8.730	8.800	7.446	9,661,532
2024-02-07	7.900	8.150	7.900	7.980	6.752	3,726,479
2024-02-06	7.890	8.020	7.800	7.840	6.633	2,693,703
2024-02-05	8.120	8.220	7.950	7.950	6.726	3,350,403
2024-02-02	8.430	8.500	8.160	8.170	6.912	5,428,603
2024-02-01	8.700	8.720	8.540	8.540	7.226	2,653,244
2024-01-31	8.750	8.780	8.650	8.670	7.336	2,879,465
2024-01-30	8.830	8.920	8.690	8.720	7.378	1,965,707
2024-01-29	8.720	8.810	8.690	8.780	7.429	1,490,766
2024-01-25	8.790	8.830	8.730	8.800	7.446	1,595,697
2024-01-24	8.750	8.820	8.680	8.780	7.429	1,407,398
2024-01-23	8.580	8.725	8.580	8.720	7.378	1,787,446
2024-01-22	8.740	8.760	8.570	8.580	7.259	2,160,222
2024-01-19	8.780	8.860	8.750	8.750	7.403	2,685,386
2024-01-18	8.800	8.850	8.730	8.740	7.395	2,148,222
2024-01-17	8.890	8.940	8.795	8.930	7.556	1,625,147
2024-01-16	8.950	8.980	8.830	8.890	7.522	1,617,463
2024-01-15	8.960	9.080	8.930	8.970	7.589	1,633,627
2024-01-12	9.210	9.230	8.960	9.050	7.657	3,499,116
2024-01-11	9.390	9.390	9.230	9.250	7.826	1,646,831
2024-01-10	9.420	9.480	9.320	9.320	7.885	1,799,847
2024-01-09	9.600	9.610	9.470	9.470	8.012	1,113,640
2024-01-08	9.630	9.675	9.510	9.510	8.046	2,563,079
2024-01-05	9.630	9.690	9.590	9.630	8.148	669,385
2024-01-04	9.680	9.730	9.550	9.640	8.156	975,509
2024-01-03	9.640	9.770	9.570	9.650	8.165	1,411,141
2024-01-02	9.470	9.850	9.430	9.700	8.207	2,366,233
2023-12-29	9.500	9.500	9.415	9.480	8.021	726,709
2023-12-28	9.430	9.535	9.410	9.460	8.004	924,521
2023-12-27	9.380	9.480	9.340	9.390	7.945	611,464
2023-12-22	9.450	9.450	9.320	9.360	7.919	1,037,999
2023-12-21	9.270	9.470	9.180	9.450	7.995	2,232,528
2023-12-20	9.200	9.230	9.080	9.210	7.792	2,945,222
2023-12-19	9.080	9.140	8.980	9.140	7.733	3,851,272
2023-12-18	9.300	9.310	9.070	9.090	7.691	1,616,495
2023-12-15	9.470	9.510	9.170	9.230	7.809	4,654,922
2023-12-14	9.680	9.710	9.470	9.530	8.063	2,344,881

← NewerPage 12 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.