AGL Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.800 | 8.800 | 8.690 | 8.790 | 8.790 | 3,913,370 |
| 2026-10-15 | 8.780 | 8.850 | 8.720 | 8.820 | 8.820 | 3,767,353 |
| 2026-10-14 | 8.870 | 8.910 | 8.660 | 8.740 | 8.740 | 3,843,978 |
| 2026-10-13 | 8.580 | 8.900 | 8.580 | 8.900 | 8.900 | 4,776,919 |
| 2026-10-12 | 8.430 | 8.570 | 8.420 | 8.550 | 8.550 | 2,119,176 |
| 2026-10-09 | 8.440 | 8.510 | 8.385 | 8.430 | 8.430 | 2,678,771 |
| 2026-10-08 | 8.360 | 8.470 | 8.360 | 8.410 | 8.410 | 3,064,502 |
| 2026-10-07 | 8.320 | 8.460 | 8.280 | 8.350 | 8.350 | 3,482,166 |
| 2026-10-06 | 8.120 | 8.420 | 8.100 | 8.320 | 8.320 | 3,194,471 |
| 2026-10-05 | 8.190 | 8.230 | 8.080 | 8.110 | 8.110 | 1,229,575 |
| 2026-10-02 | 8.080 | 8.180 | 8.070 | 8.150 | 8.150 | 3,336,455 |
| 2026-10-01 | 8.170 | 8.170 | 8.030 | 8.070 | 8.070 | 2,293,786 |
| 2026-09-30 | 8.050 | 8.180 | 8.040 | 8.170 | 8.170 | 3,423,852 |
| 2026-09-29 | 8.100 | 8.135 | 8.040 | 8.060 | 8.060 | 1,796,406 |
| 2026-09-28 | 8.010 | 8.150 | 7.970 | 8.120 | 8.120 | 2,186,180 |
| 2026-09-25 | 8.180 | 8.180 | 8.000 | 8.010 | 8.010 | 2,126,180 |
| 2026-09-24 | 8.220 | 8.250 | 8.140 | 8.160 | 8.160 | 2,716,257 |
| 2026-09-23 | 8.260 | 8.265 | 8.160 | 8.210 | 8.210 | 2,650,283 |
| 2026-09-22 | 8.430 | 8.440 | 8.260 | 8.260 | 8.260 | 1,571,140 |
| 2026-09-21 | 8.450 | 8.450 | 8.360 | 8.450 | 8.450 | 1,237,529 |
| 2026-09-18 | 8.400 | 8.540 | 8.395 | 8.450 | 8.450 | 4,198,056 |
Page 1 of 1 · 21 trading days
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.