AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	7.260	7.300	7.080	7.110	5.824	2,843,936
2022-10-06	7.230	7.350	7.220	7.320	5.996	2,437,915
2022-10-05	7.200	7.290	7.080	7.280	5.963	3,736,782
2022-10-04	6.880	7.190	6.830	7.180	5.881	4,839,611
2022-10-03	6.790	6.930	6.760	6.860	5.619	1,593,679
2022-09-30	6.600	6.900	6.490	6.840	5.603	4,621,846
2022-09-29	6.780	6.850	6.530	6.600	5.406	3,751,530
2022-09-28	6.410	6.635	6.410	6.600	5.406	2,611,896
2022-09-27	6.360	6.440	6.315	6.410	5.250	2,769,284
2022-09-26	6.600	6.630	6.380	6.390	5.234	2,773,285
2022-09-23	6.860	6.890	6.610	6.640	5.439	2,306,103
2022-09-21	6.980	6.990	6.860	6.870	5.627	2,162,028
2022-09-20	7.050	7.150	6.990	7.030	5.758	1,556,055
2022-09-19	7.080	7.130	6.920	6.970	5.709	1,941,430
2022-09-16	7.060	7.120	7.010	7.110	5.824	9,191,215
2022-09-15	7.230	7.240	7.100	7.110	5.824	2,907,101
2022-09-14	7.130	7.200	7.050	7.180	5.881	3,248,162
2022-09-13	7.120	7.245	7.110	7.230	5.922	2,666,517
2022-09-12	7.010	7.150	6.980	7.120	5.832	2,329,085
2022-09-09	6.900	6.990	6.880	6.960	5.701	2,336,061
2022-09-08	6.960	7.110	6.940	7.010	5.742	3,390,681
2022-09-07	7.040	7.070	6.790	6.790	5.562	3,709,895
2022-09-06	7.160	7.230	7.040	7.040	5.767	2,323,146
2022-09-05	7.220	7.300	7.175	7.190	5.889	3,711,570
2022-09-02	7.310	7.350	7.230	7.260	5.947	2,241,850
2022-09-01	7.530	7.570	7.300	7.300	5.979	3,231,323
2022-08-31	7.680	7.720	7.650	7.680	6.209	1,991,702
2022-08-30	7.760	7.850	7.730	7.730	6.249	2,066,571
2022-08-29	7.690	7.790	7.650	7.730	6.249	1,670,866
2022-08-26	7.910	7.990	7.770	7.770	6.282	1,881,446
2022-08-25	8.000	8.010	7.900	7.930	6.411	1,845,725
2022-08-24	7.950	8.000	7.920	7.980	6.451	2,170,088
2022-08-23	7.700	7.970	7.630	7.960	6.435	2,924,466
2022-08-22	7.640	7.820	7.520	7.780	6.290	4,398,450
2022-08-19	7.960	8.050	7.655	7.840	6.338	8,363,236
2022-08-18	8.260	8.260	8.110	8.160	6.597	2,657,104
2022-08-17	8.420	8.430	8.280	8.280	6.694	1,560,572
2022-08-16	8.470	8.550	8.360	8.380	6.775	1,262,454
2022-08-15	8.530	8.550	8.400	8.400	6.791	1,094,010
2022-08-12	8.450	8.560	8.450	8.500	6.872	1,263,835
2022-08-11	8.600	8.600	8.430	8.500	6.872	1,642,087
2022-08-10	8.440	8.600	8.390	8.580	6.936	1,790,175
2022-08-09	8.580	8.590	8.465	8.470	6.847	1,128,123
2022-08-08	8.530	8.600	8.360	8.580	6.936	1,932,872
2022-08-05	8.640	8.650	8.530	8.540	6.904	1,332,368
2022-08-04	8.530	8.640	8.490	8.640	6.985	1,817,536
2022-08-03	8.480	8.580	8.400	8.530	6.896	2,730,878
2022-08-02	8.440	8.590	8.395	8.590	6.945	1,799,909
2022-08-01	8.380	8.450	8.325	8.450	6.831	1,110,766
2022-07-29	8.350	8.410	8.300	8.380	6.775	2,474,423
2022-07-28	8.500	8.580	8.265	8.280	6.694	2,248,459
2022-07-27	8.520	8.570	8.460	8.480	6.856	914,808
2022-07-26	8.500	8.590	8.450	8.560	6.920	1,200,392
2022-07-25	8.430	8.570	8.410	8.550	6.912	1,494,010
2022-07-22	8.420	8.450	8.350	8.410	6.799	2,347,623
2022-07-21	8.300	8.450	8.280	8.450	6.831	1,708,316
2022-07-20	8.390	8.440	8.320	8.370	6.767	1,770,751
2022-07-19	8.100	8.240	8.100	8.150	6.589	1,434,457
2022-07-18	8.000	8.210	7.990	8.150	6.589	1,452,206
2022-07-15	8.120	8.150	7.930	8.070	6.524	2,391,359

← NewerPage 18 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.