AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	8.100	8.220	8.050	8.200	6.717	3,462,276
2023-01-03	8.000	8.090	7.960	8.040	6.586	1,454,985
2022-12-30	8.200	8.230	8.070	8.070	6.610	1,396,517
2022-12-29	8.210	8.220	8.150	8.180	6.700	834,343
2022-12-28	8.210	8.240	8.150	8.220	6.733	1,616,651
2022-12-23	8.130	8.230	8.070	8.170	6.692	1,745,575
2022-12-22	8.000	8.190	7.930	8.140	6.668	2,828,366
2022-12-21	8.060	8.130	7.980	8.040	6.586	2,191,393
2022-12-20	7.950	8.120	7.860	8.030	6.577	4,311,676
2022-12-19	7.900	7.980	7.850	7.890	6.463	683,112
2022-12-16	8.000	8.015	7.900	7.900	6.471	3,928,037
2022-12-15	7.980	8.110	7.935	8.090	6.627	1,916,231
2022-12-14	8.030	8.070	7.880	7.920	6.487	1,876,693
2022-12-13	7.800	7.900	7.760	7.890	6.463	1,501,493
2022-12-12	7.850	7.870	7.440	7.790	6.381	5,001,700
2022-12-09	8.090	8.180	8.000	8.000	6.553	2,542,309
2022-12-08	8.050	8.180	8.030	8.130	6.659	2,793,758
2022-12-07	8.130	8.170	8.050	8.050	6.594	1,745,422
2022-12-06	8.020	8.140	7.970	8.140	6.668	1,364,721
2022-12-05	8.080	8.130	7.980	8.090	6.627	1,506,115
2022-12-02	8.070	8.120	8.010	8.050	6.594	1,207,622
2022-12-01	8.060	8.140	8.010	8.080	6.618	1,359,163
2022-11-30	7.950	8.000	7.880	7.960	6.520	1,735,820
2022-11-29	8.030	8.060	7.910	7.980	6.536	1,369,403
2022-11-28	8.060	8.080	7.980	8.000	6.553	2,939,665
2022-11-25	7.850	8.120	7.830	8.120	6.651	2,480,765
2022-11-24	7.940	7.940	7.830	7.860	6.438	1,127,160
2022-11-23	7.900	7.940	7.835	7.940	6.504	1,201,400
2022-11-22	7.900	7.970	7.810	7.840	6.422	1,710,318
2022-11-21	7.750	7.880	7.660	7.880	6.455	2,604,136
2022-11-18	7.580	7.610	7.510	7.560	6.192	2,014,846
2022-11-17	7.550	7.620	7.510	7.540	6.176	1,596,491
2022-11-16	7.650	7.680	7.510	7.540	6.176	1,508,698
2022-11-15	7.700	7.770	7.580	7.610	6.233	1,790,130
2022-11-14	7.790	7.840	7.660	7.700	6.307	1,372,155
2022-11-11	7.740	7.835	7.630	7.810	6.397	2,937,524
2022-11-10	7.680	7.740	7.480	7.550	6.184	5,996,548
2022-11-09	7.600	7.640	7.550	7.640	6.258	2,378,159
2022-11-08	7.400	7.560	7.390	7.560	6.192	2,216,151
2022-11-07	7.290	7.440	7.250	7.420	6.078	1,785,627
2022-11-04	7.070	7.300	7.040	7.290	5.971	2,530,236
2022-11-03	7.150	7.170	7.010	7.080	5.799	2,043,988
2022-11-02	7.150	7.250	7.140	7.230	5.922	1,855,486
2022-11-01	6.820	7.150	6.790	7.120	5.832	2,501,026
2022-10-31	6.850	6.890	6.780	6.810	5.578	1,542,437
2022-10-28	6.670	6.920	6.660	6.800	5.570	2,155,669
2022-10-27	6.630	6.710	6.600	6.670	5.463	2,024,464
2022-10-26	6.580	6.655	6.540	6.620	5.422	2,373,338
2022-10-25	6.560	6.600	6.510	6.540	5.357	1,393,809
2022-10-24	6.610	6.640	6.540	6.560	5.373	1,512,493
2022-10-21	6.620	6.660	6.470	6.470	5.300	3,195,257
2022-10-20	6.700	6.730	6.630	6.670	5.463	1,425,583
2022-10-19	6.750	6.820	6.710	6.720	5.504	1,449,066
2022-10-18	6.730	6.770	6.690	6.720	5.504	1,552,753
2022-10-17	6.760	6.790	6.650	6.660	5.455	1,941,632
2022-10-14	6.810	6.910	6.800	6.830	5.595	1,462,008
2022-10-13	6.730	6.750	6.610	6.710	5.496	1,975,208
2022-10-12	6.880	6.910	6.770	6.770	5.545	1,586,988
2022-10-11	6.920	6.970	6.850	6.900	5.652	2,121,306
2022-10-10	7.100	7.100	6.880	6.880	5.635	2,120,208

← NewerPage 17 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.