AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.480	9.590	9.470	9.580	9.296	3,107,021
2026-04-29	9.290	9.540	9.260	9.480	9.199	4,040,149
2026-04-28	9.360	9.390	9.200	9.260	8.986	1,728,825
2026-04-27	9.500	9.515	9.400	9.400	9.122	1,613,067
2026-04-24	9.330	9.570	9.310	9.530	9.248	3,735,615
2026-04-23	9.280	9.300	9.190	9.260	8.986	2,132,351
2026-04-22	9.400	9.490	9.340	9.340	9.063	2,286,519
2026-04-21	9.380	9.390	9.280	9.390	9.112	2,643,321
2026-04-20	9.450	9.455	9.260	9.310	9.034	2,889,055
2026-04-17	9.510	9.530	9.410	9.500	9.219	3,244,590
2026-04-16	9.650	9.650	9.440	9.500	9.219	2,019,117
2026-04-15	9.780	9.780	9.570	9.580	9.296	1,678,270
2026-04-14	9.840	9.850	9.720	9.750	9.461	1,038,421
2026-04-13	9.650	9.810	9.640	9.810	9.520	1,726,391
2026-04-10	9.680	9.720	9.620	9.670	9.384	1,646,562
2026-04-09	9.610	9.680	9.580	9.680	9.393	1,747,838
2026-04-08	9.910	9.940	9.550	9.580	9.296	2,810,091
2026-04-07	9.920	9.980	9.770	9.840	9.549	1,756,906
2026-04-02	9.900	9.990	9.860	9.920	9.626	2,585,327
2026-04-01	9.900	9.980	9.775	9.920	9.626	3,297,374
2026-03-31	9.970	10.040	9.830	9.860	9.568	3,027,976
2026-03-30	9.770	9.990	9.700	9.990	9.694	3,306,763
2026-03-27	9.760	9.830	9.725	9.800	9.510	2,019,899
2026-03-26	9.710	9.850	9.640	9.760	9.471	2,206,413
2026-03-25	9.580	9.740	9.550	9.700	9.413	3,455,871
2026-03-24	9.490	9.490	9.345	9.470	9.190	2,639,055
2026-03-23	9.200	9.410	9.185	9.410	9.131	4,348,749
2026-03-20	9.280	9.330	9.155	9.230	8.957	3,935,238
2026-03-19	9.190	9.290	9.130	9.270	8.996	4,693,508
2026-03-18	9.210	9.320	9.160	9.290	9.015	2,107,939
2026-03-17	9.120	9.215	9.050	9.180	8.908	2,060,368
2026-03-16	8.960	9.125	8.920	9.080	8.811	3,664,552
2026-03-13	9.000	9.030	8.900	8.930	8.666	2,148,183
2026-03-12	9.030	9.080	8.910	8.950	8.685	3,013,385
2026-03-11	9.420	9.480	9.010	9.020	8.753	3,678,700
2026-03-10	9.650	9.650	9.500	9.550	9.267	2,186,867
2026-03-09	9.550	9.670	9.460	9.560	9.277	2,455,802
2026-03-06	9.720	9.815	9.620	9.650	9.364	2,959,384
2026-03-05	9.650	9.840	9.630	9.820	9.529	2,288,852
2026-03-04	9.780	9.795	9.570	9.610	9.325	2,736,271
2026-03-03	9.820	9.830	9.650	9.790	9.500	2,305,965
2026-03-02	9.870	9.890	9.720	9.830	9.539	2,737,759
2026-02-27	9.800	9.890	9.640	9.890	9.597	3,403,117
2026-02-26	9.980	9.990	9.790	9.810	9.520	3,356,018
2026-02-25	10.100	10.110	9.810	9.980	9.685	4,163,532
2026-02-24	10.020	10.150	9.940	10.150	9.849	3,901,637
2026-02-23	10.540	10.560	10.150	10.310	9.772	4,233,160
2026-02-20	10.530	10.630	10.490	10.600	10.047	4,863,015
2026-02-19	10.460	10.580	10.400	10.580	10.028	3,935,260
2026-02-18	10.440	10.500	10.430	10.500	9.952	2,755,075
2026-02-17	10.460	10.470	10.340	10.440	9.895	1,755,990
2026-02-16	10.410	10.580	10.400	10.490	9.942	6,702,156
2026-02-13	10.120	10.490	10.070	10.420	9.876	5,788,809
2026-02-12	9.900	10.170	9.810	10.160	9.630	7,827,144
2026-02-11	9.350	9.900	9.315	9.890	9.374	14,156,617
2026-02-10	8.880	8.945	8.840	8.850	8.388	2,654,784
2026-02-09	8.970	9.050	8.820	8.900	8.435	2,848,871
2026-02-06	9.090	9.100	8.950	8.950	8.483	2,240,344
2026-02-05	9.060	9.140	9.010	9.140	8.663	1,614,116
2026-02-04	9.070	9.130	9.030	9.030	8.559	1,552,200

← NewerPage 3 of 5 · 253 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.