The Agency Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.030	0.030	0.030	0.030	0.030	0
2024-06-07	0.030	0.030	0.030	0.030	0.030	0
2024-06-06	0.030	0.030	0.030	0.030	0.030	0
2024-06-05	0.030	0.030	0.030	0.030	0.030	0
2024-06-04	0.030	0.030	0.030	0.030	0.030	0
2024-06-03	0.030	0.030	0.030	0.030	0.030	100,000
2024-05-31	0.027	0.030	0.027	0.030	0.030	97,504
2024-05-30	0.027	0.027	0.027	0.027	0.027	0
2024-05-29	0.027	0.027	0.027	0.027	0.027	0
2024-05-28	0.027	0.027	0.027	0.027	0.027	0
2024-05-27	0.027	0.027	0.027	0.027	0.027	0
2024-05-24	0.027	0.027	0.027	0.027	0.027	0
2024-05-23	0.027	0.027	0.027	0.027	0.027	5,500
2024-05-22	0.027	0.027	0.027	0.027	0.027	0
2024-05-21	0.027	0.027	0.027	0.027	0.027	0
2024-05-20	0.027	0.027	0.027	0.027	0.027	331,986
2024-05-17	0.025	0.025	0.025	0.025	0.025	0
2024-05-16	0.027	0.027	0.025	0.025	0.025	254,828
2024-05-15	0.026	0.026	0.026	0.026	0.026	0
2024-05-14	0.026	0.026	0.026	0.026	0.026	0
2024-05-13	0.026	0.026	0.026	0.026	0.026	0
2024-05-10	0.027	0.027	0.026	0.026	0.026	68,987
2024-05-09	0.030	0.030	0.030	0.030	0.030	20,000
2024-05-08	0.030	0.030	0.030	0.030	0.030	149,803
2024-05-07	0.030	0.030	0.030	0.030	0.030	100,197
2024-05-06	0.032	0.032	0.032	0.032	0.032	218,750
2024-05-03	0.032	0.032	0.032	0.032	0.032	200,000
2024-05-02	0.032	0.032	0.031	0.032	0.032	170,500
2024-05-01	0.033	0.038	0.033	0.038	0.038	220,000
2024-04-30	0.035	0.035	0.035	0.035	0.035	0
2024-04-29	0.035	0.035	0.035	0.035	0.035	0
2024-04-26	0.035	0.035	0.035	0.035	0.035	0
2024-04-24	0.035	0.035	0.035	0.035	0.035	0
2024-04-23	0.035	0.035	0.035	0.035	0.035	0
2024-04-22	0.035	0.035	0.035	0.035	0.035	4,052
2024-04-19	0.030	0.032	0.030	0.032	0.032	215,948
2024-04-18	0.025	0.025	0.025	0.025	0.025	0
2024-04-17	0.025	0.025	0.025	0.025	0.025	0
2024-04-16	0.025	0.025	0.025	0.025	0.025	0
2024-04-15	0.025	0.025	0.025	0.025	0.025	0
2024-04-12	0.025	0.025	0.025	0.025	0.025	0
2024-04-11	0.029	0.029	0.025	0.025	0.025	95,633
2024-04-10	0.030	0.030	0.030	0.030	0.030	27,833
2024-04-09	0.029	0.029	0.029	0.029	0.029	0
2024-04-08	0.029	0.029	0.029	0.029	0.029	0
2024-04-05	0.029	0.029	0.029	0.029	0.029	0
2024-04-04	0.029	0.030	0.029	0.029	0.029	156,504
2024-04-03	0.029	0.029	0.029	0.029	0.029	68,965
2024-04-02	0.029	0.029	0.029	0.029	0.029	0
2024-03-28	0.029	0.029	0.029	0.029	0.029	0
2024-03-27	0.029	0.029	0.029	0.029	0.029	73,002
2024-03-26	0.028	0.028	0.028	0.028	0.028	7,000
2024-03-25	0.028	0.028	0.028	0.028	0.028	0
2024-03-22	0.031	0.031	0.028	0.028	0.028	351,356
2024-03-21	0.029	0.029	0.028	0.028	0.028	504,517
2024-03-20	0.035	0.035	0.035	0.035	0.035	0
2024-03-19	0.035	0.035	0.035	0.035	0.035	0
2024-03-18	0.035	0.035	0.035	0.035	0.035	0
2024-03-15	0.035	0.035	0.035	0.035	0.035	0
2024-03-14	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 11 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.