AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	8.850	8.930	8.770	8.870	8.407	1,878,130
2025-11-04	9.130	9.165	8.750	8.780	8.322	3,198,963
2025-11-03	9.260	9.340	9.120	9.120	8.644	2,731,471
2025-10-31	9.200	9.360	9.070	9.260	8.777	3,889,039
2025-10-30	9.140	9.220	9.130	9.140	8.663	1,262,346
2025-10-29	9.190	9.210	9.100	9.160	8.682	2,217,705
2025-10-28	9.110	9.200	9.050	9.160	8.682	1,509,881
2025-10-27	9.180	9.190	9.080	9.090	8.616	1,290,211
2025-10-24	9.190	9.230	9.100	9.150	8.672	1,950,325
2025-10-23	8.950	9.210	8.950	9.210	8.729	3,350,026
2025-10-22	8.910	8.940	8.810	8.930	8.464	2,315,200
2025-10-21	8.900	8.970	8.880	8.880	8.416	1,262,350
2025-10-20	8.920	8.930	8.810	8.840	8.379	1,827,008
2025-10-17	8.990	8.990	8.880	8.880	8.416	2,568,804
2025-10-16	9.000	9.020	8.865	8.970	8.502	1,972,267
2025-10-15	8.920	8.990	8.870	8.930	8.464	1,948,577
2025-10-14	8.880	8.920	8.790	8.880	8.416	2,333,940
2025-10-13	8.850	8.900	8.760	8.830	8.369	2,350,108
2025-10-10	8.870	8.910	8.810	8.900	8.435	3,263,135
2025-10-09	9.010	9.035	8.860	8.880	8.416	3,419,845
2025-10-08	9.040	9.070	8.980	9.020	8.549	1,770,886
2025-10-07	9.050	9.070	8.920	8.980	8.511	2,019,415
2025-10-06	9.100	9.160	9.020	9.020	8.549	1,476,838
2025-10-03	9.190	9.220	9.090	9.090	8.616	2,385,319
2025-10-02	9.230	9.250	9.060	9.170	8.691	3,200,664
2025-10-01	9.010	9.270	8.990	9.220	8.739	5,993,325
2025-09-30	8.910	8.940	8.790	8.850	8.388	3,666,240
2025-09-29	8.990	9.020	8.900	8.910	8.445	2,491,217
2025-09-26	8.700	8.970	8.695	8.950	8.483	6,101,638
2025-09-25	8.710	8.750	8.620	8.700	8.246	3,922,781
2025-09-24	8.800	8.810	8.700	8.710	8.255	3,962,414
2025-09-23	8.730	8.800	8.710	8.780	8.322	2,522,481
2025-09-22	8.760	8.820	8.710	8.710	8.255	2,550,741
2025-09-19	8.720	8.860	8.690	8.730	8.274	10,975,970
2025-09-18	8.580	8.740	8.560	8.700	8.246	3,187,788
2025-09-17	8.590	8.640	8.530	8.640	8.189	2,640,828
2025-09-16	8.600	8.640	8.550	8.610	8.161	2,377,659
2025-09-15	8.490	8.600	8.440	8.590	8.142	2,744,449
2025-09-12	8.460	8.550	8.440	8.470	8.028	3,699,169
2025-09-11	8.230	8.420	8.220	8.370	7.933	4,134,137
2025-09-10	8.260	8.280	8.180	8.200	7.772	2,395,503
2025-09-09	8.230	8.370	8.200	8.240	7.810	6,564,311
2025-09-08	8.250	8.280	8.180	8.230	7.800	2,604,836
2025-09-05	8.240	8.320	8.210	8.230	7.800	5,116,230
2025-09-04	8.200	8.240	8.160	8.230	7.800	2,356,577
2025-09-03	8.170	8.240	8.120	8.170	7.744	3,901,035
2025-09-02	8.270	8.290	8.180	8.220	7.791	2,738,595
2025-09-01	8.210	8.300	8.180	8.280	7.848	3,650,690
2025-08-29	8.080	8.350	8.080	8.230	7.800	6,002,374
2025-08-28	8.240	8.270	8.030	8.030	7.611	5,243,350
2025-08-27	8.090	8.250	8.070	8.210	7.781	6,837,975
2025-08-26	8.040	8.220	8.030	8.120	7.696	8,030,525
2025-08-25	8.620	8.630	8.460	8.460	7.781	9,489,434
2025-08-22	8.510	8.630	8.500	8.570	7.883	5,608,406
2025-08-21	8.670	8.720	8.540	8.540	7.855	7,715,923
2025-08-20	8.710	8.740	8.630	8.660	7.965	6,186,600
2025-08-19	8.750	8.810	8.670	8.670	7.975	5,994,950
2025-08-18	8.750	8.890	8.720	8.720	8.021	8,155,553
2025-08-15	9.100	9.125	8.710	8.710	8.011	12,971,730
2025-08-14	9.020	9.225	8.930	9.070	8.343	9,205,953

← NewerPage 5 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.