AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	7.310	7.460	7.310	7.450	5.900	3,505,517
2022-01-19	7.280	7.340	7.200	7.310	5.789	4,152,697
2022-01-18	7.480	7.480	7.260	7.350	5.821	4,601,437
2022-01-17	7.500	7.610	7.350	7.440	5.892	4,304,025
2022-01-14	7.310	7.470	7.280	7.470	5.916	5,193,149
2022-01-13	7.180	7.270	7.080	7.270	5.758	5,419,823
2022-01-12	7.020	7.250	7.020	7.030	5.568	5,547,276
2022-01-11	6.820	7.000	6.780	6.960	5.512	4,878,126
2022-01-10	6.470	6.840	6.460	6.820	5.401	7,526,684
2022-01-07	6.200	6.300	6.190	6.280	4.974	2,069,595
2022-01-06	6.380	6.380	6.160	6.170	4.886	3,417,441
2022-01-05	6.320	6.410	6.300	6.380	5.053	3,104,986
2022-01-04	6.180	6.310	6.160	6.310	4.997	3,348,951
2021-12-31	6.160	6.210	6.140	6.140	4.863	1,939,759
2021-12-30	6.180	6.180	6.105	6.160	4.879	1,993,180
2021-12-29	6.240	6.250	6.150	6.180	4.894	2,110,308
2021-12-24	6.150	6.230	6.140	6.160	4.879	1,624,722
2021-12-23	6.110	6.160	6.080	6.090	4.823	1,944,313
2021-12-22	6.140	6.190	6.050	6.070	4.807	2,255,091
2021-12-21	6.000	6.150	5.950	6.140	4.863	3,795,595
2021-12-20	6.000	6.040	5.890	6.020	4.768	2,722,578
2021-12-17	5.890	6.060	5.890	5.960	4.720	10,194,970
2021-12-16	5.940	5.990	5.830	5.860	4.641	5,204,547
2021-12-15	5.800	6.000	5.780	5.940	4.704	6,479,212
2021-12-14	5.830	5.860	5.720	5.800	4.593	5,349,673
2021-12-13	5.950	5.980	5.820	5.880	4.657	4,258,740
2021-12-10	5.800	5.940	5.780	5.900	4.673	5,351,202
2021-12-09	5.580	5.850	5.580	5.840	4.625	6,104,405
2021-12-08	5.530	5.590	5.470	5.580	4.419	4,893,969
2021-12-07	5.520	5.540	5.330	5.520	4.372	6,275,757
2021-12-06	5.570	5.620	5.510	5.530	4.380	4,467,672
2021-12-03	5.450	5.570	5.400	5.550	4.395	5,808,350
2021-12-02	5.220	5.480	5.210	5.470	4.332	5,278,104
2021-12-01	5.270	5.400	5.220	5.260	4.166	6,426,779
2021-11-30	5.330	5.400	5.230	5.400	4.277	59,704,539
2021-11-29	5.190	5.350	5.150	5.330	4.221	6,702,951
2021-11-26	5.400	5.410	5.250	5.260	4.166	4,017,860
2021-11-25	5.390	5.420	5.320	5.380	4.261	4,775,581
2021-11-24	5.400	5.460	5.340	5.380	4.261	6,058,070
2021-11-23	5.240	5.360	5.230	5.360	4.245	6,473,550
2021-11-22	5.110	5.250	5.100	5.240	4.150	4,875,663
2021-11-19	5.170	5.200	5.110	5.130	4.063	4,463,521
2021-11-18	5.260	5.260	5.140	5.190	4.110	4,577,245
2021-11-17	5.120	5.280	5.120	5.270	4.174	6,515,217
2021-11-16	5.300	5.300	5.100	5.100	4.039	9,249,263
2021-11-15	5.380	5.390	5.290	5.300	4.197	4,510,810
2021-11-12	5.370	5.440	5.360	5.380	4.261	5,314,307
2021-11-11	5.440	5.450	5.340	5.350	4.237	4,007,371
2021-11-10	5.380	5.490	5.340	5.460	4.324	4,007,904
2021-11-09	5.550	5.550	5.360	5.360	4.245	6,494,357
2021-11-08	5.600	5.670	5.500	5.520	4.372	3,082,382
2021-11-05	5.550	5.600	5.520	5.600	4.435	2,344,067
2021-11-04	5.600	5.610	5.520	5.530	4.380	2,844,457
2021-11-03	5.570	5.680	5.570	5.610	4.443	2,392,238
2021-11-02	5.670	5.680	5.560	5.560	4.403	2,340,806
2021-11-01	5.750	5.750	5.630	5.650	4.475	3,934,885
2021-10-29	5.700	5.780	5.680	5.720	4.530	4,183,141
2021-10-28	5.800	5.850	5.660	5.680	4.498	5,336,877
2021-10-27	6.040	6.055	5.780	5.790	4.585	9,223,199
2021-10-26	6.230	6.240	6.030	6.030	4.776	4,419,337

← NewerPage 21 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.