The Agency Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.025	0.025	0.025	0.025	0.025	0
2024-09-02	0.025	0.025	0.025	0.025	0.025	0
2024-08-30	0.025	0.025	0.025	0.025	0.025	25,000
2024-08-29	0.025	0.025	0.025	0.025	0.025	400,012
2024-08-28	0.024	0.024	0.024	0.024	0.024	0
2024-08-27	0.024	0.024	0.024	0.024	0.024	400,000
2024-08-26	0.023	0.023	0.023	0.023	0.023	0
2024-08-23	0.023	0.023	0.023	0.023	0.023	114,425
2024-08-22	0.022	0.023	0.022	0.023	0.023	120,649
2024-08-21	0.024	0.024	0.022	0.022	0.022	2,153,573
2024-08-20	0.024	0.024	0.024	0.024	0.024	78
2024-08-19	0.024	0.024	0.024	0.024	0.024	79
2024-08-16	0.025	0.025	0.024	0.024	0.024	24,904
2024-08-15	0.025	0.025	0.025	0.025	0.025	0
2024-08-14	0.025	0.025	0.025	0.025	0.025	200,000
2024-08-13	0.025	0.025	0.025	0.025	0.025	30,000
2024-08-12	0.025	0.025	0.025	0.025	0.025	0
2024-08-09	0.028	0.028	0.025	0.025	0.025	326,000
2024-08-08	0.028	0.028	0.028	0.028	0.028	0
2024-08-07	0.028	0.028	0.028	0.028	0.028	3,883
2024-08-06	0.028	0.028	0.028	0.028	0.028	95,135
2024-08-05	0.027	0.027	0.027	0.027	0.027	0
2024-08-02	0.027	0.027	0.027	0.027	0.027	0
2024-08-01	0.024	0.027	0.024	0.027	0.027	569,946
2024-07-31	0.024	0.024	0.024	0.024	0.024	13
2024-07-30	0.024	0.025	0.024	0.025	0.025	30,020
2024-07-29	0.023	0.023	0.023	0.023	0.023	0
2024-07-26	0.023	0.023	0.023	0.023	0.023	0
2024-07-25	0.023	0.023	0.023	0.023	0.023	0
2024-07-24	0.023	0.023	0.023	0.023	0.023	0
2024-07-23	0.023	0.023	0.023	0.023	0.023	0
2024-07-22	0.023	0.023	0.023	0.023	0.023	3,883
2024-07-19	0.025	0.025	0.025	0.025	0.025	0
2024-07-18	0.025	0.025	0.025	0.025	0.025	0
2024-07-17	0.025	0.025	0.025	0.025	0.025	0
2024-07-16	0.025	0.025	0.025	0.025	0.025	0
2024-07-15	0.025	0.025	0.025	0.025	0.025	0
2024-07-12	0.025	0.025	0.025	0.025	0.025	120,000
2024-07-11	0.022	0.022	0.022	0.022	0.022	0
2024-07-10	0.022	0.022	0.022	0.022	0.022	0
2024-07-09	0.022	0.022	0.022	0.022	0.022	0
2024-07-08	0.022	0.022	0.022	0.022	0.022	0
2024-07-05	0.022	0.022	0.022	0.022	0.022	0
2024-07-04	0.022	0.022	0.022	0.022	0.022	0
2024-07-03	0.022	0.022	0.022	0.022	0.022	0
2024-07-02	0.022	0.022	0.022	0.022	0.022	11,318
2024-07-01	0.020	0.020	0.020	0.020	0.020	0
2024-06-28	0.020	0.020	0.020	0.020	0.020	66,592
2024-06-27	0.020	0.020	0.020	0.020	0.020	37,853
2024-06-26	0.022	0.022	0.022	0.022	0.022	0
2024-06-25	0.022	0.022	0.022	0.022	0.022	283,315
2024-06-24	0.023	0.023	0.023	0.023	0.023	0
2024-06-21	0.023	0.023	0.023	0.023	0.023	0
2024-06-20	0.022	0.023	0.022	0.023	0.023	82,668
2024-06-19	0.021	0.021	0.021	0.021	0.021	0
2024-06-18	0.021	0.021	0.021	0.021	0.021	0
2024-06-17	0.021	0.021	0.021	0.021	0.021	0
2024-06-14	0.021	0.021	0.021	0.021	0.021	0
2024-06-13	0.021	0.021	0.021	0.021	0.021	0
2024-06-12	0.021	0.021	0.021	0.021	0.021	122,205

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.