AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	10.670	10.775	10.630	10.690	9.622	1,766,510
2025-02-19	10.610	10.750	10.580	10.720	9.649	2,583,348
2025-02-18	10.810	10.860	10.600	10.600	9.541	2,833,609
2025-02-17	10.700	10.770	10.540	10.720	9.649	3,484,910
2025-02-14	11.040	11.180	10.710	10.710	9.640	3,960,609
2025-02-13	11.710	11.710	10.925	10.960	9.865	5,607,975
2025-02-12	11.910	12.140	11.590	11.730	10.558	5,469,072
2025-02-11	11.700	11.880	11.670	11.710	10.540	3,917,422
2025-02-10	11.730	11.800	11.630	11.690	10.522	1,349,573
2025-02-07	11.820	11.860	11.710	11.720	10.549	968,446
2025-02-06	11.750	11.880	11.740	11.820	10.639	1,480,493
2025-02-05	11.570	11.710	11.560	11.680	10.513	2,091,798
2025-02-04	11.740	11.750	11.470	11.470	10.324	1,656,322
2025-02-03	11.500	11.665	11.320	11.640	10.477	2,174,068
2025-01-31	11.760	11.790	11.460	11.520	10.369	2,029,988
2025-01-30	11.770	11.840	11.710	11.740	10.567	1,031,307
2025-01-29	11.520	11.790	11.510	11.790	10.612	1,851,404
2025-01-28	11.650	11.800	11.310	11.430	10.288	2,471,757
2025-01-24	11.630	11.740	11.620	11.700	10.531	805,333
2025-01-23	11.670	11.730	11.550	11.620	10.459	2,215,335
2025-01-22	11.690	11.760	11.630	11.730	10.558	1,192,798
2025-01-21	11.850	11.885	11.650	11.650	10.486	1,299,265
2025-01-20	11.740	11.890	11.730	11.820	10.639	883,233
2025-01-17	11.800	11.900	11.700	11.720	10.549	2,159,766
2025-01-16	11.550	11.670	11.490	11.640	10.477	1,381,171
2025-01-15	11.500	11.540	11.400	11.410	10.270	885,479
2025-01-14	11.500	11.530	11.425	11.500	10.351	1,018,247
2025-01-13	11.280	11.530	11.240	11.520	10.369	1,284,863
2025-01-10	11.150	11.340	11.100	11.330	10.198	1,062,925
2025-01-09	11.180	11.240	11.070	11.180	10.063	1,508,972
2025-01-08	11.200	11.335	11.110	11.230	10.108	1,089,783
2025-01-07	11.380	11.400	11.080	11.200	10.081	1,398,996
2025-01-06	11.430	11.490	11.360	11.410	10.270	776,636
2025-01-03	11.360	11.490	11.360	11.420	10.279	846,204
2025-01-02	11.320	11.430	11.270	11.390	10.252	1,138,685
2024-12-31	11.180	11.415	11.150	11.290	10.162	784,335
2024-12-30	11.050	11.260	11.040	11.260	10.135	1,059,258
2024-12-27	11.000	11.155	11.000	11.090	9.982	530,840
2024-12-24	10.990	11.090	10.930	11.020	9.919	382,739
2024-12-23	10.950	11.025	10.890	10.980	9.883	918,505
2024-12-20	10.710	10.980	10.670	10.980	9.883	4,604,184
2024-12-19	10.630	10.740	10.460	10.740	9.667	2,791,564
2024-12-18	10.820	10.920	10.790	10.820	9.739	1,305,256
2024-12-17	10.580	10.820	10.580	10.800	9.721	1,548,609
2024-12-16	10.700	10.820	10.680	10.710	9.640	1,134,151
2024-12-13	10.790	10.790	10.630	10.730	9.658	982,691
2024-12-12	10.920	10.970	10.710	10.800	9.721	1,094,155
2024-12-11	10.960	10.970	10.800	10.920	9.829	899,839
2024-12-10	10.950	11.020	10.870	10.920	9.829	1,108,381
2024-12-09	11.030	11.040	10.915	10.970	9.874	1,378,616
2024-12-06	11.080	11.150	11.030	11.050	9.946	1,020,792
2024-12-05	11.030	11.170	11.030	11.070	9.964	1,300,230
2024-12-04	11.100	11.120	10.980	11.080	9.973	1,780,930
2024-12-03	11.150	11.200	11.060	11.160	10.045	1,353,050
2024-12-02	11.250	11.290	11.110	11.180	10.063	1,338,428
2024-11-29	11.150	11.240	11.050	11.200	10.081	1,779,855
2024-11-28	11.190	11.310	11.140	11.160	10.045	1,881,382
2024-11-27	11.200	11.210	11.070	11.170	10.054	1,154,862
2024-11-26	11.040	11.290	11.000	11.160	10.045	2,590,075
2024-11-25	10.960	11.140	10.960	11.040	9.937	2,482,026

← NewerPage 8 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.