AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	9.520	9.590	9.420	9.480	8.021	1,056,123
2023-12-12	9.610	9.660	9.510	9.600	8.122	1,814,285
2023-12-11	9.640	9.700	9.525	9.590	8.114	3,251,050
2023-12-08	9.300	9.715	9.300	9.680	8.190	3,850,094
2023-12-07	8.990	9.420	8.970	9.420	7.970	3,228,681
2023-12-06	8.950	9.120	8.850	9.110	7.708	2,737,359
2023-12-05	9.090	9.110	8.935	8.960	7.581	2,426,720
2023-12-04	9.520	9.520	9.130	9.130	7.725	1,882,539
2023-12-01	9.470	9.600	9.410	9.430	7.979	1,183,523
2023-11-30	9.600	9.690	9.380	9.430	7.979	5,332,504
2023-11-29	9.820	9.850	9.570	9.690	8.199	1,038,228
2023-11-28	9.820	9.950	9.770	9.800	8.292	2,227,177
2023-11-27	9.920	9.980	9.800	9.860	8.342	839,917
2023-11-24	9.970	10.090	9.840	9.960	8.427	1,386,362
2023-11-23	10.230	10.230	9.620	9.930	8.402	4,400,930
2023-11-22	10.240	10.240	10.090	10.230	8.655	2,295,229
2023-11-21	10.340	10.350	10.230	10.240	8.664	1,142,019
2023-11-20	10.450	10.460	10.300	10.380	8.782	1,652,832
2023-11-17	10.500	10.510	10.430	10.450	8.842	1,086,278
2023-11-16	10.520	10.540	10.410	10.490	8.875	1,291,844
2023-11-15	10.570	10.580	10.400	10.540	8.918	1,596,893
2023-11-14	10.430	10.565	10.400	10.540	8.918	1,287,937
2023-11-13	10.500	10.510	10.350	10.450	8.842	1,286,470
2023-11-10	10.460	10.540	10.405	10.540	8.918	1,052,560
2023-11-09	10.600	10.615	10.420	10.590	8.960	1,529,857
2023-11-08	10.580	10.690	10.530	10.600	8.968	997,134
2023-11-07	10.440	10.610	10.400	10.600	8.968	1,241,519
2023-11-06	10.580	10.625	10.460	10.500	8.884	1,522,626
2023-11-03	10.620	10.665	10.580	10.590	8.960	1,574,975
2023-11-02	10.920	10.950	10.500	10.520	8.901	1,534,480
2023-11-01	10.750	10.870	10.580	10.770	9.112	2,050,362
2023-10-31	10.930	10.950	10.750	10.750	9.095	2,058,212
2023-10-30	10.800	10.900	10.720	10.860	9.188	876,282
2023-10-27	10.730	10.940	10.680	10.890	9.214	1,852,495
2023-10-26	10.440	10.780	10.420	10.750	9.095	2,937,121
2023-10-25	10.460	10.540	10.250	10.500	8.884	1,864,733
2023-10-24	10.570	10.620	10.400	10.450	8.842	1,480,842
2023-10-23	10.620	10.680	10.550	10.640	9.002	830,917
2023-10-20	10.600	10.740	10.555	10.710	9.062	1,174,264
2023-10-19	10.680	10.720	10.600	10.700	9.053	873,875
2023-10-18	10.820	10.820	10.610	10.780	9.121	1,357,758
2023-10-17	10.820	10.900	10.730	10.770	9.112	1,089,714
2023-10-16	10.840	10.940	10.700	10.800	9.138	1,118,535
2023-10-13	10.830	10.980	10.790	10.950	9.265	1,822,358
2023-10-12	10.900	10.990	10.830	10.890	9.214	1,209,072
2023-10-11	10.950	11.010	10.850	10.860	9.188	3,651,138
2023-10-10	10.590	10.980	10.580	10.890	9.214	3,037,979
2023-10-09	10.420	10.520	10.410	10.480	8.867	728,798
2023-10-06	10.500	10.530	10.380	10.410	8.808	1,567,398
2023-10-05	10.310	10.570	10.290	10.550	8.926	1,489,962
2023-10-04	10.190	10.370	10.130	10.370	8.774	2,524,599
2023-10-03	10.510	10.580	10.210	10.240	8.664	2,474,774
2023-10-02	10.500	10.700	10.440	10.690	9.045	1,154,191
2023-09-29	10.750	10.860	10.730	10.730	9.078	1,435,122
2023-09-28	10.850	10.915	10.750	10.800	9.138	1,089,030
2023-09-27	10.850	10.950	10.785	10.890	9.214	1,449,923
2023-09-26	11.040	11.100	11.000	11.030	9.332	1,977,046
2023-09-25	10.780	11.035	10.770	11.030	9.332	1,925,173
2023-09-22	10.630	10.710	10.520	10.710	9.062	2,526,488
2023-09-21	10.680	10.790	10.680	10.790	9.129	1,726,080

← NewerPage 13 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.