AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	9.500	9.500	8.700	8.880	8.168	20,806,250
2025-08-12	10.040	10.265	9.995	10.220	9.400	3,486,470
2025-08-11	10.110	10.120	10.035	10.040	9.235	1,367,803
2025-08-08	10.060	10.120	10.010	10.110	9.299	1,954,158
2025-08-07	9.940	10.090	9.910	10.070	9.262	2,054,254
2025-08-06	10.030	10.040	9.930	9.940	9.143	1,584,565
2025-08-05	9.970	10.030	9.950	10.000	9.198	2,246,304
2025-08-04	9.790	9.940	9.750	9.900	9.106	1,641,421
2025-08-01	9.720	9.790	9.650	9.760	8.977	3,586,991
2025-07-31	9.710	9.770	9.685	9.720	8.940	1,886,526
2025-07-30	9.740	9.840	9.710	9.710	8.931	2,486,700
2025-07-29	9.770	9.800	9.690	9.730	8.950	1,370,528
2025-07-28	9.770	9.790	9.710	9.780	8.996	1,267,813
2025-07-25	9.780	9.830	9.725	9.780	8.996	1,310,042
2025-07-24	9.880	9.920	9.750	9.780	8.996	1,508,125
2025-07-23	9.950	9.990	9.820	9.860	9.069	2,720,371
2025-07-22	9.790	9.925	9.790	9.890	9.097	2,842,244
2025-07-21	9.710	9.770	9.640	9.740	8.959	2,348,052
2025-07-18	9.550	9.730	9.500	9.730	8.950	4,762,118
2025-07-17	9.480	9.590	9.450	9.570	8.802	2,207,585
2025-07-16	9.580	9.580	9.465	9.470	8.710	2,159,143
2025-07-15	9.630	9.640	9.490	9.550	8.784	3,351,387
2025-07-14	9.580	9.650	9.530	9.570	8.802	3,509,818
2025-07-11	9.810	9.820	9.570	9.580	8.812	3,648,721
2025-07-10	9.870	9.930	9.750	9.810	9.023	2,081,549
2025-07-09	9.720	9.940	9.670	9.830	9.042	3,531,286
2025-07-08	9.950	9.960	9.730	9.730	8.950	3,598,926
2025-07-07	10.060	10.060	9.920	9.980	9.180	2,720,553
2025-07-04	9.920	10.055	9.870	10.050	9.244	4,642,222
2025-07-03	9.850	9.910	9.790	9.870	9.078	1,847,984
2025-07-02	9.850	9.990	9.830	9.880	9.088	2,679,623
2025-07-01	9.770	9.880	9.735	9.820	9.032	5,786,428
2025-06-30	9.810	9.840	9.720	9.730	8.950	2,168,126
2025-06-27	9.950	10.030	9.790	9.790	9.005	1,636,428
2025-06-26	9.870	9.920	9.780	9.910	9.115	2,800,394
2025-06-25	9.900	9.970	9.800	9.880	9.088	2,481,749
2025-06-24	10.050	10.050	9.870	9.870	9.078	3,490,053
2025-06-23	10.120	10.180	9.970	9.970	9.170	1,945,681
2025-06-20	10.200	10.270	10.070	10.080	9.272	4,426,665
2025-06-19	10.290	10.320	10.100	10.190	9.373	2,540,727
2025-06-18	10.500	10.580	10.300	10.330	9.501	1,688,437
2025-06-17	10.500	10.550	10.390	10.400	9.566	1,068,080
2025-06-16	10.560	10.630	10.450	10.510	9.667	1,366,667
2025-06-13	10.130	10.580	10.080	10.550	9.704	3,365,738
2025-06-12	10.300	10.300	10.010	10.150	9.336	3,632,308
2025-06-11	10.310	10.310	10.120	10.240	9.419	2,430,708
2025-06-10	10.400	10.430	10.210	10.310	9.483	1,645,035
2025-06-06	10.380	10.465	10.320	10.370	9.538	1,064,077
2025-06-05	10.430	10.460	10.350	10.390	9.557	1,006,101
2025-06-04	10.440	10.530	10.385	10.450	9.612	1,513,475
2025-06-03	10.210	10.300	10.170	10.300	9.474	1,315,467
2025-06-02	10.160	10.220	10.080	10.160	9.345	1,355,049
2025-05-30	10.160	10.190	10.110	10.150	9.336	2,313,672
2025-05-29	10.250	10.330	10.150	10.220	9.400	1,121,233
2025-05-28	10.260	10.300	10.190	10.270	9.446	1,436,014
2025-05-27	10.220	10.280	10.150	10.260	9.437	1,390,647
2025-05-26	10.270	10.380	10.190	10.280	9.455	1,850,007
2025-05-23	10.200	10.340	10.170	10.240	9.419	1,695,871
2025-05-22	10.250	10.280	10.170	10.220	9.400	1,508,945
2025-05-21	10.390	10.480	10.310	10.310	9.483	1,600,073

← NewerPage 6 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.