AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	10.410	10.420	10.280	10.290	9.465	2,198,462
2025-05-19	10.430	10.460	10.310	10.360	9.529	1,151,914
2025-05-16	10.440	10.495	10.370	10.460	9.621	2,159,274
2025-05-15	10.450	10.480	10.310	10.310	9.483	2,198,219
2025-05-14	10.740	10.740	10.360	10.360	9.529	3,071,398
2025-05-13	10.960	11.060	10.655	10.730	9.869	2,289,595
2025-05-12	11.080	11.235	10.970	10.990	10.109	1,601,536
2025-05-09	10.970	11.080	10.960	11.050	10.164	1,260,333
2025-05-08	10.780	11.030	10.780	10.990	10.109	1,249,902
2025-05-07	11.000	11.020	10.720	10.770	9.906	1,928,526
2025-05-06	10.920	11.020	10.900	10.930	10.053	1,213,457
2025-05-05	10.870	11.050	10.840	10.930	10.053	1,673,881
2025-05-02	10.680	10.860	10.660	10.830	9.961	1,294,067
2025-05-01	10.680	10.750	10.560	10.680	9.823	1,555,654
2025-04-30	10.760	10.840	10.600	10.630	9.777	2,046,031
2025-04-29	10.560	10.780	10.490	10.760	9.897	1,462,169
2025-04-28	10.400	10.575	10.360	10.540	9.695	1,230,871
2025-04-24	10.380	10.420	10.280	10.420	9.584	2,438,555
2025-04-23	10.250	10.380	10.180	10.380	9.547	1,965,366
2025-04-22	10.180	10.240	10.050	10.060	9.253	1,608,390
2025-04-17	10.330	10.370	10.230	10.300	9.474	1,608,875
2025-04-16	10.300	10.360	10.220	10.260	9.437	1,351,981
2025-04-15	10.350	10.400	10.300	10.350	9.520	1,186,686
2025-04-14	10.320	10.390	10.290	10.320	9.492	1,588,390
2025-04-11	10.600	10.620	10.260	10.270	9.446	3,581,816
2025-04-10	10.800	10.890	10.710	10.830	9.961	2,193,992
2025-04-09	10.160	10.460	10.160	10.460	9.621	2,121,195
2025-04-08	10.150	10.450	10.100	10.330	9.501	2,922,294
2025-04-07	10.000	10.240	9.840	10.080	9.272	4,203,969
2025-04-04	10.650	10.650	10.390	10.540	9.695	1,437,829
2025-04-03	10.520	10.710	10.430	10.690	9.833	1,566,184
2025-04-02	10.750	10.820	10.600	10.600	9.750	1,276,998
2025-04-01	10.610	10.770	10.560	10.710	9.851	2,036,667
2025-03-31	10.610	10.680	10.450	10.520	9.676	1,890,366
2025-03-28	10.620	10.700	10.580	10.680	9.823	929,792
2025-03-27	10.640	10.750	10.590	10.610	9.759	1,749,028
2025-03-26	10.670	10.760	10.590	10.650	9.796	1,055,985
2025-03-25	10.690	10.700	10.530	10.620	9.768	1,378,335
2025-03-24	10.630	10.870	10.600	10.730	9.869	1,683,165
2025-03-21	10.530	10.750	10.530	10.670	9.814	2,821,678
2025-03-20	10.630	10.720	10.550	10.550	9.704	1,761,644
2025-03-19	10.730	10.760	10.570	10.580	9.731	1,665,440
2025-03-18	10.730	10.810	10.670	10.800	9.934	1,672,306
2025-03-17	10.620	10.650	10.520	10.620	9.768	1,431,206
2025-03-14	10.430	10.720	10.420	10.620	9.768	2,346,513
2025-03-13	10.400	10.500	10.260	10.260	9.437	2,891,649
2025-03-12	10.090	10.420	10.010	10.340	9.511	2,650,221
2025-03-11	10.020	10.190	9.880	10.130	9.318	2,925,744
2025-03-10	10.100	10.115	9.925	10.070	9.262	1,789,249
2025-03-07	10.070	10.110	9.870	10.070	9.262	2,195,554
2025-03-06	10.390	10.490	10.090	10.110	9.299	2,577,783
2025-03-05	10.600	10.600	10.430	10.540	9.695	1,881,882
2025-03-04	10.510	10.650	10.460	10.630	9.777	2,271,059
2025-03-03	10.450	10.570	10.420	10.570	9.722	2,531,779
2025-02-28	10.420	10.490	10.370	10.460	9.621	3,588,580
2025-02-27	10.510	10.590	10.425	10.480	9.639	2,040,045
2025-02-26	10.500	10.550	10.350	10.540	9.695	1,929,843
2025-02-25	10.460	10.590	10.370	10.520	9.676	1,860,524
2025-02-24	10.580	10.790	10.530	10.740	9.667	3,304,219
2025-02-21	10.700	10.710	10.560	10.560	9.505	1,967,396

← NewerPage 7 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.