AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	8.350	8.390	8.280	8.320	8.074	1,724,512
2026-07-23	8.350	8.420	8.310	8.310	8.064	1,716,711
2026-07-22	8.210	8.300	8.180	8.280	8.035	1,434,223
2026-07-21	8.300	8.330	8.220	8.230	7.986	2,046,799
2026-07-20	8.400	8.470	8.330	8.330	8.083	1,478,605
2026-07-17	8.320	8.430	8.300	8.390	8.142	1,807,923
2026-07-16	8.210	8.370	8.190	8.260	8.015	2,171,031
2026-07-15	8.200	8.240	8.130	8.220	7.977	2,309,030
2026-07-14	8.140	8.220	8.130	8.180	7.938	1,690,677
2026-07-13	8.190	8.200	7.940	8.130	7.889	6,702,661
2026-07-10	8.520	8.540	8.400	8.440	8.190	1,315,125
2026-07-09	8.410	8.540	8.380	8.520	8.268	1,942,536
2026-07-08	8.330	8.450	8.330	8.390	8.142	1,754,962
2026-07-07	8.360	8.360	8.260	8.320	8.074	2,248,454
2026-07-06	8.350	8.405	8.330	8.380	8.132	2,197,899
2026-07-03	8.320	8.410	8.310	8.320	8.074	2,673,227
2026-07-02	8.330	8.350	8.210	8.290	8.045	3,961,950
2026-07-01	8.360	8.395	8.280	8.390	8.142	2,030,733
2026-06-30	8.350	8.460	8.340	8.350	8.103	2,667,110
2026-06-29	8.390	8.400	8.260	8.330	8.083	2,629,944
2026-06-26	8.370	8.430	8.340	8.420	8.171	2,992,226
2026-06-25	8.530	8.580	8.375	8.380	8.132	2,530,178
2026-06-24	8.580	8.610	8.520	8.530	8.277	1,854,092
2026-06-23	8.590	8.620	8.560	8.580	8.326	1,077,855
2026-06-22	8.630	8.650	8.570	8.620	8.365	1,409,772
2026-06-19	8.570	8.580	8.460	8.580	8.326	3,221,311
2026-06-18	8.560	8.590	8.500	8.550	8.297	1,520,313
2026-06-17	8.640	8.650	8.480	8.540	8.287	2,307,296
2026-06-16	8.670	8.710	8.600	8.680	8.423	1,174,113
2026-06-15	8.730	8.740	8.650	8.680	8.423	2,136,791
2026-06-12	8.650	8.690	8.610	8.690	8.433	1,179,907
2026-06-11	8.580	8.715	8.570	8.630	8.374	2,142,986
2026-06-10	8.530	8.620	8.500	8.590	8.336	2,659,145
2026-06-09	8.520	8.570	8.455	8.500	8.248	2,227,016
2026-06-05	8.550	8.560	8.480	8.530	8.277	1,802,287
2026-06-04	8.500	8.510	8.420	8.500	8.248	1,902,736
2026-06-03	8.430	8.430	8.310	8.410	8.161	2,741,269
2026-06-02	8.510	8.520	8.420	8.440	8.190	2,820,192
2026-06-01	8.560	8.590	8.460	8.580	8.326	2,217,977
2026-05-29	8.650	8.660	8.500	8.560	8.307	3,821,792
2026-05-28	8.730	8.730	8.590	8.630	8.374	2,041,140
2026-05-27	8.730	8.780	8.600	8.780	8.520	2,160,324
2026-05-26	8.940	8.950	8.700	8.700	8.442	3,074,132
2026-05-25	9.000	9.040	8.920	8.950	8.685	1,860,862
2026-05-22	9.050	9.050	8.960	8.970	8.704	2,216,521
2026-05-21	9.140	9.140	9.000	9.020	8.753	3,016,878
2026-05-20	9.130	9.160	9.050	9.090	8.821	1,670,378
2026-05-19	9.080	9.180	9.040	9.130	8.860	1,686,902
2026-05-18	9.120	9.140	8.960	9.000	8.734	1,812,196
2026-05-15	9.140	9.140	8.890	9.090	8.821	3,713,851
2026-05-14	9.320	9.440	9.240	9.360	9.083	2,156,043
2026-05-13	9.150	9.340	9.120	9.320	9.044	2,333,529
2026-05-12	9.020	9.170	9.010	9.160	8.889	1,548,015
2026-05-11	9.080	9.080	8.970	8.980	8.714	1,715,714
2026-05-08	9.180	9.200	8.980	9.060	8.792	2,713,304
2026-05-07	9.430	9.480	9.160	9.160	8.889	3,283,677
2026-05-06	9.500	9.600	9.400	9.470	9.190	3,575,086
2026-05-05	9.390	9.430	9.310	9.430	9.151	1,954,218
2026-05-04	9.660	9.710	9.390	9.390	9.112	1,937,425
2026-05-01	9.620	9.700	9.610	9.690	9.403	2,183,602

← NewerPage 2 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.