AGL Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 8.670 | 8.840 | 8.650 | 8.800 | 7.114 | 2,794,655 |
| 2022-04-14 | 8.630 | 8.690 | 8.560 | 8.640 | 6.985 | 4,206,046 |
| 2022-04-13 | 8.600 | 8.620 | 8.445 | 8.570 | 6.928 | 4,151,064 |
| 2022-04-12 | 8.420 | 8.580 | 8.390 | 8.580 | 6.936 | 4,170,500 |
| 2022-04-11 | 8.500 | 8.570 | 8.340 | 8.410 | 6.799 | 3,534,540 |
| 2022-04-08 | 8.520 | 8.570 | 8.360 | 8.450 | 6.831 | 4,825,841 |
| 2022-04-07 | 8.340 | 8.540 | 8.330 | 8.510 | 6.880 | 5,785,853 |
| 2022-04-06 | 8.230 | 8.340 | 8.180 | 8.310 | 6.718 | 3,476,071 |
| 2022-04-05 | 8.140 | 8.310 | 8.140 | 8.240 | 6.662 | 7,075,138 |
| 2022-04-04 | 7.850 | 8.080 | 7.850 | 8.030 | 6.492 | 5,356,579 |
| 2022-04-01 | 7.700 | 7.850 | 7.610 | 7.810 | 6.314 | 3,296,017 |
| 2022-03-31 | 7.740 | 7.760 | 7.680 | 7.720 | 6.241 | 2,466,163 |
| 2022-03-30 | 7.700 | 7.810 | 7.670 | 7.740 | 6.257 | 4,474,536 |
| 2022-03-29 | 7.580 | 7.665 | 7.550 | 7.630 | 6.168 | 2,672,012 |
| 2022-03-28 | 7.590 | 7.680 | 7.520 | 7.590 | 6.136 | 3,282,453 |
| 2022-03-25 | 7.610 | 7.650 | 7.460 | 7.580 | 6.128 | 3,747,265 |
| 2022-03-24 | 7.250 | 7.520 | 7.250 | 7.480 | 6.047 | 4,326,387 |
| 2022-03-23 | 7.230 | 7.380 | 7.200 | 7.270 | 5.877 | 3,771,131 |
| 2022-03-22 | 7.300 | 7.320 | 7.225 | 7.280 | 5.885 | 2,087,439 |
| 2022-03-21 | 7.270 | 7.300 | 7.220 | 7.270 | 5.877 | 2,082,103 |
| 2022-03-18 | 7.210 | 7.270 | 7.190 | 7.210 | 5.829 | 7,586,804 |
| 2022-03-17 | 7.250 | 7.330 | 7.170 | 7.210 | 5.829 | 3,730,348 |
| 2022-03-16 | 7.190 | 7.240 | 7.080 | 7.230 | 5.845 | 3,042,601 |
| 2022-03-15 | 7.300 | 7.330 | 7.200 | 7.200 | 5.821 | 4,079,231 |
| 2022-03-14 | 7.340 | 7.440 | 7.270 | 7.370 | 5.958 | 3,679,576 |
| 2022-03-11 | 7.300 | 7.380 | 7.230 | 7.320 | 5.918 | 3,154,116 |
| 2022-03-10 | 7.330 | 7.330 | 7.220 | 7.270 | 5.877 | 3,561,007 |
| 2022-03-09 | 7.260 | 7.360 | 7.200 | 7.330 | 5.926 | 3,458,227 |
| 2022-03-08 | 7.300 | 7.400 | 7.240 | 7.280 | 5.885 | 4,170,774 |
| 2022-03-07 | 7.350 | 7.490 | 7.200 | 7.300 | 5.902 | 4,865,573 |
| 2022-03-04 | 7.320 | 7.430 | 7.250 | 7.430 | 6.007 | 4,847,964 |
| 2022-03-03 | 7.480 | 7.490 | 7.360 | 7.360 | 5.950 | 3,337,602 |
| 2022-03-02 | 7.360 | 7.450 | 7.270 | 7.370 | 5.958 | 4,415,612 |
| 2022-03-01 | 7.520 | 7.590 | 7.380 | 7.420 | 5.999 | 4,633,794 |
| 2022-02-28 | 7.500 | 7.580 | 7.430 | 7.520 | 6.079 | 4,185,937 |
| 2022-02-25 | 7.600 | 7.630 | 7.420 | 7.490 | 6.055 | 4,636,923 |
| 2022-02-24 | 7.600 | 7.650 | 7.550 | 7.600 | 6.144 | 5,771,839 |
| 2022-02-23 | 7.700 | 7.770 | 7.510 | 7.650 | 6.185 | 7,760,055 |
| 2022-02-22 | 8.010 | 8.010 | 7.720 | 7.850 | 6.217 | 5,439,119 |
| 2022-02-21 | 7.550 | 8.090 | 7.550 | 7.920 | 6.272 | 16,762,449 |
| 2022-02-18 | 7.240 | 7.290 | 7.160 | 7.160 | 5.670 | 3,578,579 |
| 2022-02-17 | 7.320 | 7.480 | 7.180 | 7.280 | 5.765 | 4,709,895 |
| 2022-02-16 | 7.100 | 7.310 | 7.100 | 7.280 | 5.765 | 4,994,535 |
| 2022-02-15 | 7.130 | 7.160 | 6.980 | 7.100 | 5.623 | 2,776,016 |
| 2022-02-14 | 6.850 | 7.190 | 6.820 | 7.160 | 5.670 | 5,492,912 |
| 2022-02-11 | 7.140 | 7.140 | 6.760 | 6.840 | 5.417 | 7,747,725 |
| 2022-02-10 | 7.560 | 7.820 | 7.270 | 7.270 | 5.758 | 9,494,872 |
| 2022-02-09 | 7.350 | 7.530 | 7.280 | 7.530 | 5.963 | 3,697,619 |
| 2022-02-08 | 7.250 | 7.375 | 7.200 | 7.330 | 5.805 | 2,650,705 |
| 2022-02-07 | 7.380 | 7.430 | 7.260 | 7.260 | 5.750 | 3,707,180 |
| 2022-02-04 | 7.140 | 7.380 | 7.130 | 7.380 | 5.845 | 2,663,814 |
| 2022-02-03 | 7.270 | 7.300 | 7.130 | 7.200 | 5.702 | 3,041,016 |
| 2022-02-02 | 7.340 | 7.455 | 7.250 | 7.250 | 5.742 | 3,589,155 |
| 2022-02-01 | 7.130 | 7.290 | 7.080 | 7.280 | 5.765 | 3,193,651 |
| 2022-01-31 | 7.060 | 7.140 | 7.020 | 7.100 | 5.623 | 3,315,435 |
| 2022-01-28 | 7.150 | 7.230 | 6.980 | 7.060 | 5.591 | 7,822,759 |
| 2022-01-27 | 7.040 | 7.330 | 6.885 | 7.000 | 5.544 | 8,085,560 |
| 2022-01-25 | 7.000 | 7.060 | 6.820 | 7.040 | 5.575 | 7,468,975 |
| 2022-01-24 | 7.220 | 7.230 | 7.080 | 7.100 | 5.623 | 5,051,130 |
| 2022-01-21 | 7.410 | 7.420 | 7.210 | 7.300 | 5.781 | 5,832,305 |
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.