AGL Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	10.880	11.080	10.740	10.900	9.811	1,969,623
2024-11-21	11.000	11.060	10.710	10.780	9.703	2,190,644
2024-11-20	10.960	11.030	10.870	10.960	9.865	1,393,028
2024-11-19	10.840	11.060	10.840	10.950	9.856	1,420,198
2024-11-18	10.650	10.940	10.640	10.850	9.766	1,537,835
2024-11-15	10.500	10.865	10.470	10.700	9.631	2,541,910
2024-11-14	10.550	10.590	10.410	10.460	9.415	1,352,358
2024-11-13	10.560	10.600	10.490	10.550	9.496	902,202
2024-11-12	10.570	10.650	10.560	10.580	9.523	941,945
2024-11-11	10.620	10.700	10.500	10.550	9.496	1,211,565
2024-11-08	10.570	10.770	10.540	10.620	9.559	1,719,281
2024-11-07	10.590	10.590	10.440	10.560	9.505	1,129,772
2024-11-06	10.680	10.720	10.420	10.560	9.505	2,263,231
2024-11-05	10.600	10.670	10.565	10.610	9.550	1,036,422
2024-11-04	10.520	10.730	10.500	10.650	9.586	1,373,920
2024-11-01	10.450	10.580	10.360	10.530	9.478	2,301,113
2024-10-31	10.740	10.760	10.380	10.480	9.433	6,613,342
2024-10-30	11.220	11.260	11.105	11.150	10.036	1,611,103
2024-10-29	11.340	11.370	11.175	11.220	10.099	1,619,657
2024-10-28	11.580	11.590	11.320	11.340	10.207	1,565,065
2024-10-25	11.510	11.610	11.490	11.580	10.423	1,352,765
2024-10-24	11.660	11.680	11.500	11.500	10.351	1,739,382
2024-10-23	11.540	11.740	11.530	11.590	10.432	1,347,253
2024-10-22	11.550	11.610	11.460	11.590	10.432	1,562,115
2024-10-21	11.500	11.720	11.480	11.590	10.432	2,470,813
2024-10-18	11.640	11.670	11.450	11.470	10.324	2,290,816
2024-10-17	11.700	11.800	11.650	11.740	10.567	1,369,181
2024-10-16	11.850	11.850	11.630	11.630	10.468	1,579,243
2024-10-15	11.750	11.880	11.700	11.850	10.666	1,258,722
2024-10-14	11.780	11.790	11.640	11.710	10.540	1,154,245
2024-10-11	11.720	11.800	11.680	11.730	10.558	787,476
2024-10-10	11.900	11.930	11.670	11.740	10.567	1,820,972
2024-10-09	11.980	12.060	11.900	11.920	10.729	1,093,897
2024-10-08	11.890	12.030	11.890	11.940	10.747	1,579,435
2024-10-07	11.950	12.000	11.870	11.890	10.702	1,151,140
2024-10-04	11.850	11.985	11.830	11.950	10.756	2,376,303
2024-10-03	11.800	11.990	11.770	11.810	10.630	2,117,662
2024-10-02	11.860	11.880	11.780	11.860	10.675	1,319,711
2024-10-01	11.900	11.900	11.800	11.880	10.693	1,627,161
2024-09-30	11.980	12.000	11.690	11.830	10.648	2,362,372
2024-09-27	12.100	12.100	11.875	11.980	10.783	1,721,062
2024-09-26	11.950	12.200	11.930	12.090	10.882	3,730,024
2024-09-25	11.980	12.000	11.800	11.840	10.657	1,792,765
2024-09-24	11.900	12.030	11.850	11.900	10.711	1,849,369
2024-09-23	11.780	11.940	11.760	11.910	10.720	2,208,737
2024-09-20	11.730	11.840	11.670	11.740	10.567	4,427,695
2024-09-19	11.590	11.690	11.490	11.680	10.513	3,635,856
2024-09-18	11.500	11.560	11.410	11.500	10.351	1,871,331
2024-09-17	11.430	11.520	11.390	11.450	10.306	2,183,704
2024-09-16	11.640	11.700	11.370	11.390	10.252	1,752,616
2024-09-13	11.780	11.800	11.550	11.580	10.423	2,658,250
2024-09-12	11.680	11.790	11.620	11.740	10.567	2,130,716
2024-09-11	11.600	11.680	11.540	11.590	10.432	2,937,658
2024-09-10	11.540	11.690	11.500	11.590	10.432	2,463,624
2024-09-09	11.480	11.530	11.350	11.470	10.324	2,423,478
2024-09-06	11.500	11.690	11.480	11.530	10.378	2,980,768
2024-09-05	11.560	11.570	11.425	11.560	10.405	3,790,537
2024-09-04	11.620	11.670	11.460	11.560	10.405	2,954,804
2024-09-03	11.510	11.710	11.430	11.700	10.531	2,970,568
2024-09-02	11.580	11.680	11.490	11.670	10.504	1,913,064

← NewerPage 9 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.