AGL Energy Ltd historical data

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

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

← NewerPage 4 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.