AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	10.910	10.980	10.670	10.750	9.095	4,992,890
2023-09-19	10.900	11.130	10.850	10.980	9.290	2,033,757
2023-09-18	10.850	10.995	10.800	10.960	9.273	1,430,047
2023-09-15	11.000	11.095	10.920	10.920	9.239	4,239,129
2023-09-14	11.040	11.040	10.860	10.970	9.281	1,915,671
2023-09-13	10.950	11.040	10.915	10.980	9.290	1,796,735
2023-09-12	10.920	11.040	10.875	10.990	9.298	1,551,933
2023-09-11	10.960	10.970	10.780	10.940	9.256	1,113,684
2023-09-08	10.850	10.960	10.760	10.960	9.273	967,796
2023-09-07	10.920	10.960	10.740	10.850	9.180	2,024,363
2023-09-06	10.940	11.080	10.920	10.960	9.273	2,055,147
2023-09-05	11.100	11.280	10.990	11.030	9.332	1,545,858
2023-09-04	11.150	11.190	10.960	11.080	9.375	1,443,700
2023-09-01	10.970	11.165	10.880	11.040	9.341	2,294,481
2023-08-31	11.140	11.240	11.025	11.090	9.383	1,695,089
2023-08-30	11.120	11.190	11.040	11.070	9.366	2,034,360
2023-08-29	11.190	11.240	11.080	11.100	9.391	2,473,179
2023-08-28	11.040	11.150	10.990	11.110	9.400	911,836
2023-08-25	10.910	10.980	10.880	10.960	9.273	1,355,599
2023-08-24	10.980	11.110	10.710	11.040	9.341	2,535,155
2023-08-23	10.900	11.120	10.850	11.030	9.332	3,093,005
2023-08-22	10.980	11.160	10.950	11.160	9.248	2,138,757
2023-08-21	10.950	10.990	10.840	10.910	9.040	1,612,039
2023-08-18	10.840	10.970	10.800	10.940	9.065	1,653,351
2023-08-17	10.950	10.990	10.780	10.840	8.982	2,346,989
2023-08-16	10.900	11.020	10.740	11.000	9.115	2,652,420
2023-08-15	10.970	11.040	10.880	11.030	9.140	1,899,332
2023-08-14	11.060	11.070	10.820	10.980	9.098	3,807,918
2023-08-11	11.190	11.310	10.780	11.150	9.239	4,737,774
2023-08-10	11.700	11.800	11.040	11.220	9.297	6,696,945
2023-08-09	11.580	11.640	11.530	11.580	9.596	1,447,549
2023-08-08	11.500	11.610	11.490	11.600	9.612	2,184,985
2023-08-07	11.480	11.600	11.470	11.550	9.571	936,024
2023-08-04	11.580	11.670	11.400	11.460	9.496	4,712,184
2023-08-03	11.820	11.850	11.630	11.640	9.645	1,864,948
2023-08-02	11.880	11.900	11.585	11.690	9.687	6,539,831
2023-08-01	12.360	12.450	12.270	12.280	10.176	1,815,481
2023-07-31	12.280	12.370	12.180	12.190	10.101	1,312,008
2023-07-28	12.250	12.300	12.110	12.270	10.167	2,349,935
2023-07-27	12.100	12.330	12.060	12.230	10.134	1,890,252
2023-07-26	12.140	12.180	12.050	12.170	10.085	1,964,839
2023-07-25	12.140	12.145	12.000	12.120	10.043	1,726,919
2023-07-24	12.000	12.170	11.970	12.110	10.035	3,098,469
2023-07-21	11.870	12.000	11.780	12.000	9.944	2,697,119
2023-07-20	11.740	11.870	11.725	11.860	9.828	1,594,991
2023-07-19	11.730	11.870	11.710	11.800	9.778	2,017,698
2023-07-18	11.700	11.820	11.620	11.800	9.778	3,857,521
2023-07-17	11.410	11.500	11.400	11.480	9.513	1,603,569
2023-07-14	11.250	11.400	11.190	11.400	9.447	2,319,235
2023-07-13	11.180	11.330	11.140	11.210	9.289	1,832,441
2023-07-12	11.180	11.180	11.080	11.150	9.239	2,646,391
2023-07-11	11.120	11.180	11.060	11.140	9.231	1,618,843
2023-07-10	11.090	11.130	10.980	11.030	9.140	1,675,084
2023-07-07	10.960	11.100	10.870	11.070	9.173	2,923,025
2023-07-06	11.240	11.260	11.030	11.150	9.239	2,596,869
2023-07-05	10.980	11.260	10.960	11.250	9.322	4,105,884
2023-07-04	10.970	11.080	10.950	10.990	9.107	1,811,654
2023-07-03	10.920	11.000	10.870	10.980	9.098	3,048,051
2023-06-30	10.760	10.860	10.700	10.810	8.958	3,717,378
2023-06-29	10.840	10.840	10.700	10.730	8.891	2,790,632

← NewerPage 14 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.