AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	8.250	8.270	8.140	8.190	6.621	1,734,860
2022-07-13	8.310	8.370	8.240	8.280	6.694	1,820,486
2022-07-12	8.230	8.430	8.230	8.390	6.783	1,288,857
2022-07-11	8.260	8.330	8.230	8.260	6.678	1,833,638
2022-07-08	8.330	8.370	8.230	8.310	6.718	1,853,483
2022-07-07	8.430	8.470	8.310	8.360	6.759	2,041,804
2022-07-06	8.310	8.350	8.210	8.270	6.686	2,337,685
2022-07-05	8.430	8.450	8.285	8.350	6.750	1,595,711
2022-07-04	8.430	8.570	8.330	8.360	6.759	1,684,326
2022-07-01	8.320	8.380	8.280	8.280	6.694	1,228,875
2022-06-30	8.290	8.560	8.250	8.250	6.670	4,032,338
2022-06-29	8.480	8.510	8.390	8.390	6.783	2,289,827
2022-06-28	8.190	8.550	8.190	8.550	6.912	2,867,385
2022-06-27	8.190	8.290	8.140	8.200	6.629	3,385,346
2022-06-24	8.140	8.220	8.080	8.190	6.621	4,989,749
2022-06-23	8.180	8.190	8.070	8.120	6.565	3,222,912
2022-06-22	8.240	8.340	8.190	8.230	6.653	5,124,039
2022-06-21	8.350	8.380	8.170	8.190	6.621	3,218,394
2022-06-20	8.310	8.440	8.250	8.320	6.726	2,240,132
2022-06-17	8.180	8.410	7.950	8.410	6.799	11,448,340
2022-06-16	8.680	8.690	8.260	8.260	6.678	6,097,620
2022-06-15	8.400	8.620	8.310	8.580	6.936	4,930,811
2022-06-14	8.500	8.570	8.470	8.500	6.872	4,942,619
2022-06-10	8.670	8.780	8.530	8.740	7.066	2,228,825
2022-06-09	8.850	8.860	8.760	8.760	7.082	1,286,846
2022-06-08	8.810	8.880	8.750	8.860	7.163	2,553,917
2022-06-07	8.810	8.850	8.700	8.720	7.050	2,637,562
2022-06-06	8.780	8.880	8.700	8.780	7.098	2,213,318
2022-06-03	8.750	8.780	8.695	8.780	7.098	1,948,054
2022-06-02	8.700	8.770	8.690	8.730	7.058	4,179,654
2022-06-01	8.760	8.840	8.690	8.720	7.050	5,309,321
2022-05-31	8.740	8.810	8.680	8.760	7.082	5,743,387
2022-05-30	8.800	8.800	8.460	8.720	7.050	5,447,003
2022-05-27	8.680	8.870	8.650	8.870	7.171	3,720,423
2022-05-26	8.620	8.670	8.590	8.610	6.961	2,204,927
2022-05-25	8.580	8.630	8.530	8.610	6.961	2,176,600
2022-05-24	8.610	8.680	8.510	8.530	6.896	2,527,657
2022-05-23	8.630	8.660	8.580	8.590	6.945	2,139,082
2022-05-20	8.550	8.690	8.550	8.630	6.977	3,772,085
2022-05-19	8.600	8.640	8.540	8.580	6.936	2,555,360
2022-05-18	8.630	8.710	8.580	8.640	6.985	3,568,772
2022-05-17	8.450	8.700	8.380	8.620	6.969	60,837,941
2022-05-16	8.400	8.480	8.360	8.430	6.815	3,280,446
2022-05-13	8.260	8.450	8.260	8.400	6.791	5,577,321
2022-05-12	8.250	8.350	8.210	8.330	6.734	4,172,236
2022-05-11	8.160	8.250	8.140	8.190	6.621	2,439,527
2022-05-10	8.110	8.200	8.010	8.200	6.629	4,958,936
2022-05-09	8.270	8.450	8.250	8.290	6.702	2,654,347
2022-05-06	8.250	8.370	8.220	8.350	6.750	3,507,576
2022-05-05	8.340	8.460	8.260	8.420	6.807	3,654,952
2022-05-04	8.320	8.410	8.160	8.230	6.653	4,491,633
2022-05-03	8.580	8.620	8.295	8.350	6.750	5,826,540
2022-05-02	8.470	8.730	8.390	8.620	6.969	5,197,611
2022-04-29	8.510	8.680	8.470	8.680	7.017	3,463,490
2022-04-28	8.320	8.490	8.290	8.490	6.864	4,129,276
2022-04-27	8.290	8.350	8.250	8.300	6.710	3,643,143
2022-04-26	8.270	8.460	8.230	8.410	6.799	3,576,715
2022-04-22	8.590	8.630	8.450	8.480	6.856	5,734,529
2022-04-21	8.560	8.790	8.540	8.650	6.993	4,707,959
2022-04-20	8.480	8.560	8.190	8.520	6.888	12,775,850

← NewerPage 19 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.