The Agency Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.035	0.035	0.035	0.035	0.035	0
2024-03-12	0.035	0.035	0.035	0.035	0.035	0
2024-03-11	0.035	0.035	0.035	0.035	0.035	0
2024-03-08	0.035	0.035	0.035	0.035	0.035	1,402
2024-03-07	0.035	0.035	0.035	0.035	0.035	0
2024-03-06	0.035	0.035	0.035	0.035	0.035	0
2024-03-05	0.035	0.035	0.035	0.035	0.035	0
2024-03-04	0.035	0.035	0.035	0.035	0.035	0
2024-03-01	0.035	0.035	0.035	0.035	0.035	0
2024-02-29	0.035	0.035	0.035	0.035	0.035	0
2024-02-28	0.033	0.035	0.033	0.035	0.035	135,099
2024-02-27	0.033	0.033	0.033	0.033	0.033	0
2024-02-26	0.033	0.033	0.033	0.033	0.033	149
2024-02-23	0.031	0.033	0.028	0.033	0.033	517,226
2024-02-22	0.035	0.035	0.035	0.035	0.035	0
2024-02-21	0.035	0.035	0.035	0.035	0.035	0
2024-02-20	0.035	0.035	0.035	0.035	0.035	0
2024-02-19	0.035	0.035	0.035	0.035	0.035	203,429
2024-02-16	0.030	0.030	0.030	0.030	0.030	0
2024-02-15	0.030	0.030	0.030	0.030	0.030	0
2024-02-14	0.030	0.030	0.030	0.030	0.030	268
2024-02-13	0.030	0.030	0.030	0.030	0.030	0
2024-02-12	0.030	0.030	0.030	0.030	0.030	0
2024-02-09	0.030	0.030	0.030	0.030	0.030	0
2024-02-08	0.030	0.030	0.030	0.030	0.030	0
2024-02-07	0.031	0.031	0.030	0.030	0.030	76,200
2024-02-06	0.030	0.030	0.030	0.030	0.030	0
2024-02-05	0.035	0.035	0.030	0.030	0.030	410,747
2024-02-02	0.034	0.034	0.034	0.034	0.034	174,800
2024-02-01	0.036	0.036	0.036	0.036	0.036	0
2024-01-31	0.036	0.036	0.036	0.036	0.036	0
2024-01-30	0.036	0.036	0.036	0.036	0.036	0
2024-01-29	0.036	0.036	0.036	0.036	0.036	0
2024-01-25	0.036	0.036	0.036	0.036	0.036	0
2024-01-24	0.036	0.036	0.036	0.036	0.036	0
2024-01-23	0.036	0.036	0.036	0.036	0.036	0
2024-01-22	0.036	0.036	0.036	0.036	0.036	29,745
2024-01-19	0.037	0.037	0.037	0.037	0.037	0
2024-01-18	0.037	0.037	0.037	0.037	0.037	0
2024-01-17	0.037	0.037	0.037	0.037	0.037	284,699
2024-01-16	0.039	0.039	0.039	0.039	0.039	51,282
2024-01-15	0.036	0.036	0.036	0.036	0.036	35,677
2024-01-12	0.038	0.038	0.038	0.038	0.038	0
2024-01-11	0.038	0.038	0.038	0.038	0.038	749
2024-01-10	0.038	0.038	0.038	0.038	0.038	66,184
2024-01-09	0.036	0.036	0.036	0.036	0.036	0
2024-01-08	0.036	0.036	0.036	0.036	0.036	0
2024-01-05	0.036	0.036	0.036	0.036	0.036	146,746
2024-01-04	0.033	0.033	0.033	0.033	0.033	126,433
2024-01-03	0.032	0.032	0.032	0.032	0.032	0
2024-01-02	0.032	0.032	0.032	0.032	0.032	0
2023-12-29	0.033	0.035	0.032	0.032	0.032	429,094
2023-12-28	0.033	0.033	0.033	0.033	0.033	0
2023-12-27	0.033	0.033	0.033	0.033	0.033	0
2023-12-22	0.033	0.033	0.033	0.033	0.033	0
2023-12-21	0.033	0.033	0.033	0.033	0.033	0
2023-12-20	0.033	0.033	0.033	0.033	0.033	19,806
2023-12-19	0.033	0.033	0.033	0.033	0.033	48,076
2023-12-18	0.037	0.037	0.037	0.037	0.037	0
2023-12-15	0.037	0.037	0.037	0.037	0.037	0

← NewerPage 12 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.