AGL Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.150 | 9.170 | 9.080 | 9.090 | 8.616 | 1,723,834 |
| 2026-02-02 | 9.040 | 9.190 | 9.000 | 9.130 | 8.653 | 2,062,841 |
| 2026-01-30 | 9.000 | 9.070 | 8.970 | 9.050 | 8.578 | 2,750,283 |
| 2026-01-29 | 8.990 | 9.000 | 8.890 | 8.970 | 8.502 | 2,068,296 |
| 2026-01-28 | 8.970 | 9.040 | 8.910 | 8.970 | 8.502 | 2,399,702 |
| 2026-01-27 | 8.830 | 8.980 | 8.820 | 8.940 | 8.473 | 2,700,625 |
| 2026-01-23 | 8.830 | 8.850 | 8.790 | 8.820 | 8.360 | 1,350,947 |
| 2026-01-22 | 8.730 | 8.860 | 8.730 | 8.830 | 8.369 | 1,821,667 |
| 2026-01-21 | 8.710 | 8.780 | 8.690 | 8.740 | 8.284 | 1,781,485 |
| 2026-01-20 | 8.720 | 8.800 | 8.705 | 8.740 | 8.284 | 1,457,869 |
| 2026-01-19 | 8.690 | 8.780 | 8.660 | 8.730 | 8.274 | 1,425,454 |
| 2026-01-16 | 8.660 | 8.705 | 8.600 | 8.660 | 8.208 | 2,405,441 |
| 2026-01-15 | 8.740 | 8.740 | 8.630 | 8.670 | 8.217 | 2,846,673 |
| 2026-01-14 | 8.920 | 8.930 | 8.680 | 8.710 | 8.255 | 3,917,441 |
| 2026-01-13 | 9.040 | 9.040 | 8.880 | 8.880 | 8.416 | 3,664,467 |
| 2026-01-12 | 9.170 | 9.300 | 9.000 | 9.010 | 8.540 | 3,135,905 |
| 2026-01-09 | 9.190 | 9.260 | 9.130 | 9.160 | 8.682 | 1,440,640 |
| 2026-01-08 | 9.160 | 9.200 | 9.040 | 9.150 | 8.672 | 1,886,665 |
| 2026-01-07 | 9.200 | 9.270 | 9.120 | 9.120 | 8.644 | 1,708,805 |
| 2026-01-06 | 9.430 | 9.435 | 9.105 | 9.120 | 8.644 | 2,173,338 |
| 2026-01-05 | 9.360 | 9.560 | 9.360 | 9.420 | 8.928 | 1,642,208 |
| 2026-01-02 | 9.320 | 9.410 | 9.305 | 9.330 | 8.843 | 901,923 |
| 2025-12-31 | 9.370 | 9.425 | 9.310 | 9.310 | 8.824 | 1,068,109 |
| 2025-12-30 | 9.340 | 9.380 | 9.320 | 9.370 | 8.881 | 652,918 |
| 2025-12-29 | 9.310 | 9.330 | 9.270 | 9.330 | 8.843 | 795,571 |
| 2025-12-24 | 9.260 | 9.330 | 9.230 | 9.310 | 8.824 | 476,408 |
| 2025-12-23 | 9.300 | 9.310 | 9.230 | 9.290 | 8.805 | 1,465,768 |
| 2025-12-22 | 9.370 | 9.380 | 9.260 | 9.270 | 8.786 | 1,995,080 |
| 2025-12-19 | 9.380 | 9.420 | 9.300 | 9.350 | 8.862 | 5,170,186 |
| 2025-12-18 | 9.390 | 9.490 | 9.370 | 9.370 | 8.881 | 1,766,330 |
| 2025-12-17 | 9.350 | 9.470 | 9.335 | 9.460 | 8.966 | 1,981,339 |
| 2025-12-16 | 9.490 | 9.490 | 9.330 | 9.410 | 8.919 | 2,607,860 |
| 2025-12-15 | 9.420 | 9.540 | 9.390 | 9.510 | 9.014 | 2,536,299 |
| 2025-12-12 | 9.350 | 9.390 | 9.260 | 9.390 | 8.900 | 2,113,072 |
| 2025-12-11 | 9.260 | 9.340 | 9.210 | 9.260 | 8.777 | 1,387,799 |
| 2025-12-10 | 9.300 | 9.315 | 9.190 | 9.260 | 8.777 | 1,560,128 |
| 2025-12-09 | 9.350 | 9.400 | 9.310 | 9.310 | 8.824 | 1,904,420 |
| 2025-12-08 | 9.400 | 9.440 | 9.305 | 9.340 | 8.852 | 1,752,865 |
| 2025-12-05 | 9.500 | 9.520 | 9.270 | 9.390 | 8.900 | 2,206,319 |
| 2025-12-04 | 9.580 | 9.580 | 9.460 | 9.470 | 8.976 | 2,144,098 |
| 2025-12-03 | 9.500 | 9.640 | 9.470 | 9.600 | 9.099 | 4,004,484 |
| 2025-12-02 | 9.290 | 9.340 | 9.240 | 9.320 | 8.834 | 1,815,171 |
| 2025-12-01 | 9.400 | 9.400 | 9.270 | 9.320 | 8.834 | 1,936,475 |
| 2025-11-28 | 9.000 | 9.410 | 9.000 | 9.400 | 8.909 | 5,384,476 |
| 2025-11-27 | 9.030 | 9.040 | 8.970 | 9.010 | 8.540 | 1,329,082 |
| 2025-11-26 | 8.990 | 9.055 | 8.980 | 8.980 | 8.511 | 1,674,555 |
| 2025-11-25 | 8.990 | 9.005 | 8.880 | 8.970 | 8.502 | 1,963,915 |
| 2025-11-24 | 9.000 | 9.040 | 8.920 | 8.990 | 8.521 | 4,082,629 |
| 2025-11-21 | 9.100 | 9.100 | 8.910 | 9.000 | 8.530 | 3,435,549 |
| 2025-11-20 | 9.160 | 9.220 | 9.050 | 9.120 | 8.644 | 2,191,894 |
| 2025-11-19 | 9.180 | 9.240 | 9.155 | 9.200 | 8.720 | 2,795,536 |
| 2025-11-18 | 9.280 | 9.285 | 9.090 | 9.180 | 8.701 | 2,488,048 |
| 2025-11-17 | 9.190 | 9.340 | 9.160 | 9.260 | 8.777 | 2,211,275 |
| 2025-11-14 | 9.160 | 9.235 | 9.130 | 9.210 | 8.729 | 2,213,186 |
| 2025-11-13 | 9.300 | 9.330 | 9.060 | 9.210 | 8.729 | 3,406,759 |
| 2025-11-12 | 9.160 | 9.340 | 9.070 | 9.320 | 8.834 | 3,468,252 |
| 2025-11-11 | 9.130 | 9.200 | 9.010 | 9.190 | 8.710 | 2,505,486 |
| 2025-11-10 | 9.050 | 9.170 | 9.000 | 9.060 | 8.587 | 2,258,552 |
| 2025-11-07 | 8.920 | 8.990 | 8.880 | 8.920 | 8.454 | 1,599,501 |
| 2025-11-06 | 8.890 | 9.060 | 8.890 | 8.950 | 8.483 | 1,959,256 |
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.