AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	7.780	7.910	7.720	7.910	6.555	2,233,405
2023-03-29	7.770	7.820	7.710	7.750	6.422	1,913,767
2023-03-28	7.720	7.810	7.660	7.760	6.430	2,886,365
2023-03-27	7.470	7.720	7.420	7.690	6.372	3,195,056
2023-03-24	7.130	7.480	7.115	7.450	6.173	5,576,626
2023-03-23	7.000	7.100	6.975	7.030	5.825	1,611,235
2023-03-22	7.050	7.080	7.010	7.070	5.859	1,981,443
2023-03-21	7.120	7.150	7.010	7.050	5.842	1,996,353
2023-03-20	6.840	7.160	6.820	7.110	5.892	2,958,744
2023-03-17	6.970	6.980	6.800	6.870	5.693	7,544,122
2023-03-16	6.980	6.990	6.820	6.870	5.693	2,494,002
2023-03-15	6.830	7.000	6.830	6.980	5.784	2,980,684
2023-03-14	6.850	6.900	6.730	6.810	5.643	2,137,897
2023-03-13	6.820	6.920	6.810	6.870	5.693	1,647,537
2023-03-10	6.840	6.910	6.825	6.850	5.676	1,378,073
2023-03-09	6.830	6.930	6.810	6.900	5.718	2,010,866
2023-03-08	6.850	6.880	6.760	6.760	5.602	2,067,036
2023-03-07	6.900	7.000	6.880	6.890	5.709	2,316,335
2023-03-06	6.890	6.935	6.830	6.880	5.701	1,507,831
2023-03-03	6.850	6.850	6.765	6.830	5.660	1,390,658
2023-03-02	6.930	6.930	6.815	6.820	5.651	1,968,873
2023-03-01	6.880	6.920	6.835	6.880	5.701	1,499,226
2023-02-28	6.900	6.980	6.880	6.900	5.718	2,487,201
2023-02-27	6.870	6.930	6.840	6.900	5.718	1,667,682
2023-02-24	6.950	6.990	6.890	6.920	5.734	1,407,188
2023-02-23	6.900	7.070	6.900	6.930	5.743	2,805,342
2023-02-22	6.930	6.960	6.860	6.920	5.734	2,904,691
2023-02-21	7.020	7.060	6.950	6.950	5.693	2,165,825
2023-02-20	7.150	7.180	6.990	7.010	5.742	2,961,980
2023-02-17	7.100	7.230	7.075	7.140	5.848	3,795,359
2023-02-16	7.060	7.205	7.045	7.140	5.848	3,648,180
2023-02-15	6.970	7.060	6.930	7.060	5.783	3,714,091
2023-02-14	6.910	6.970	6.890	6.940	5.685	4,900,737
2023-02-13	7.000	7.060	6.830	6.890	5.644	6,180,455
2023-02-10	7.030	7.140	6.830	6.950	5.693	7,391,254
2023-02-09	7.530	7.630	6.980	7.120	5.832	12,238,130
2023-02-08	7.950	7.980	7.850	7.940	6.504	1,340,714
2023-02-07	7.740	7.990	7.730	7.930	6.496	2,268,087
2023-02-06	7.670	7.770	7.650	7.750	6.348	1,546,282
2023-02-03	7.640	7.710	7.590	7.670	6.283	1,268,835
2023-02-02	7.650	7.760	7.610	7.620	6.242	1,690,729
2023-02-01	7.640	7.645	7.560	7.640	6.258	1,708,930
2023-01-31	7.650	7.670	7.550	7.650	6.266	1,895,820
2023-01-30	7.700	7.700	7.580	7.620	6.242	3,982,709
2023-01-27	7.770	7.820	7.700	7.700	6.307	1,603,520
2023-01-25	7.730	7.740	7.590	7.640	6.258	1,157,608
2023-01-24	7.630	7.720	7.580	7.690	6.299	1,572,365
2023-01-23	7.760	7.780	7.610	7.620	6.242	1,180,336
2023-01-20	7.720	7.790	7.700	7.770	6.364	2,504,225
2023-01-19	7.730	7.740	7.610	7.670	6.283	1,397,672
2023-01-18	7.670	7.715	7.660	7.700	6.307	1,219,290
2023-01-17	7.710	7.730	7.670	7.670	6.283	777,624
2023-01-16	7.760	7.825	7.735	7.740	6.340	966,708
2023-01-13	7.780	7.835	7.760	7.790	6.381	774,305
2023-01-12	7.780	7.810	7.720	7.780	6.373	1,188,095
2023-01-11	7.800	7.870	7.745	7.780	6.373	864,978
2023-01-10	7.800	7.845	7.755	7.790	6.381	1,497,645
2023-01-09	7.850	7.920	7.720	7.790	6.381	1,504,801
2023-01-06	8.000	8.030	7.800	7.810	6.397	2,516,100
2023-01-05	8.150	8.215	8.005	8.030	6.577	2,273,438

← NewerPage 16 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.