AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	10.800	10.840	10.690	10.810	8.958	3,993,763
2023-06-27	11.000	11.030	10.715	10.770	8.924	3,357,836
2023-06-26	11.030	11.030	10.930	10.980	9.098	1,785,464
2023-06-23	11.010	11.070	10.940	11.060	9.165	2,204,198
2023-06-22	11.140	11.140	10.890	11.030	9.140	3,595,641
2023-06-21	11.020	11.065	10.940	11.040	9.148	4,551,323
2023-06-20	10.880	11.100	10.820	11.060	9.165	4,409,388
2023-06-19	10.540	10.810	10.500	10.750	8.908	3,778,599
2023-06-16	10.230	11.140	10.210	10.600	8.784	24,057,260
2023-06-15	9.780	9.800	9.585	9.660	8.005	5,387,596
2023-06-14	9.930	9.980	9.740	9.770	8.096	3,214,646
2023-06-13	9.840	10.000	9.830	9.950	8.245	4,178,605
2023-06-09	9.880	9.910	9.770	9.850	8.162	3,691,894
2023-06-08	9.740	10.010	9.650	9.900	8.204	6,818,308
2023-06-07	9.570	9.700	9.550	9.690	8.030	2,668,647
2023-06-06	9.360	9.540	9.360	9.540	7.905	3,328,591
2023-06-05	9.380	9.400	9.310	9.370	7.764	1,845,067
2023-06-02	9.250	9.400	9.230	9.370	7.764	2,601,086
2023-06-01	9.340	9.370	9.170	9.210	7.632	3,887,084
2023-05-31	9.420	9.430	9.310	9.390	7.781	4,157,175
2023-05-30	9.400	9.450	9.360	9.430	7.814	1,637,973
2023-05-29	9.200	9.390	9.140	9.390	7.781	2,624,753
2023-05-26	9.110	9.240	9.080	9.150	7.582	2,908,009
2023-05-25	8.900	9.120	8.880	9.120	7.557	2,553,248
2023-05-24	9.020	9.040	8.905	8.960	7.425	2,771,499
2023-05-23	8.880	9.040	8.840	9.010	7.466	2,897,723
2023-05-22	8.860	8.880	8.755	8.880	7.358	1,468,202
2023-05-19	9.020	9.020	8.830	8.870	7.350	1,346,820
2023-05-18	8.980	9.040	8.950	9.000	7.458	1,594,457
2023-05-17	8.800	9.050	8.770	9.010	7.466	2,420,294
2023-05-16	8.810	8.870	8.755	8.840	7.325	1,046,280
2023-05-15	8.780	8.900	8.770	8.850	7.333	1,070,711
2023-05-12	8.750	8.790	8.715	8.780	7.275	1,132,428
2023-05-11	8.800	8.850	8.720	8.760	7.259	1,753,342
2023-05-10	8.790	8.855	8.720	8.840	7.325	1,756,765
2023-05-09	8.920	8.930	8.765	8.790	7.284	1,979,431
2023-05-08	8.950	8.980	8.870	8.920	7.392	3,024,890
2023-05-05	8.850	8.910	8.780	8.890	7.367	1,680,919
2023-05-04	8.580	8.850	8.540	8.850	7.333	4,026,112
2023-05-03	8.510	8.590	8.480	8.580	7.110	2,279,235
2023-05-02	8.470	8.565	8.420	8.550	7.085	1,520,784
2023-05-01	8.450	8.640	8.390	8.550	7.085	2,406,714
2023-04-28	8.380	8.390	8.250	8.300	6.878	1,717,698
2023-04-27	8.290	8.435	8.270	8.380	6.944	1,652,852
2023-04-26	8.540	8.580	8.390	8.390	6.952	2,181,050
2023-04-24	8.600	8.630	8.530	8.560	7.093	1,485,723
2023-04-21	8.600	8.630	8.520	8.600	7.126	1,703,746
2023-04-20	8.720	8.750	8.540	8.540	7.077	1,760,348
2023-04-19	8.600	8.740	8.570	8.730	7.234	2,476,115
2023-04-18	8.640	8.660	8.550	8.650	7.168	2,031,088
2023-04-17	8.620	8.690	8.560	8.670	7.184	1,599,360
2023-04-14	8.460	8.640	8.430	8.600	7.126	2,859,078
2023-04-13	8.420	8.460	8.370	8.440	6.994	2,534,178
2023-04-12	8.550	8.570	8.390	8.450	7.002	3,210,794
2023-04-11	8.350	8.570	8.340	8.540	7.077	3,775,579
2023-04-06	8.220	8.340	8.210	8.320	6.894	2,407,528
2023-04-05	8.160	8.210	8.100	8.200	6.795	2,500,762
2023-04-04	8.280	8.325	8.160	8.160	6.762	23,670,279
2023-04-03	8.070	8.240	8.060	8.210	6.803	3,629,973
2023-03-31	7.920	8.070	7.880	8.050	6.671	4,127,987

← NewerPage 15 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.