The Agency Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.027	0.027	0.026	0.026	0.026	200,333
2023-06-28	0.027	0.027	0.027	0.027	0.027	100,001
2023-06-27	0.026	0.026	0.026	0.026	0.026	368,877
2023-06-26	0.026	0.027	0.026	0.026	0.026	550,957
2023-06-23	0.023	0.023	0.023	0.023	0.023	246,289
2023-06-22	0.022	0.022	0.022	0.022	0.022	203,711
2023-06-21	0.023	0.023	0.023	0.023	0.023	0
2023-06-20	0.023	0.023	0.023	0.023	0.023	208,635
2023-06-19	0.023	0.023	0.023	0.023	0.023	0
2023-06-16	0.023	0.023	0.023	0.023	0.023	0
2023-06-15	0.026	0.026	0.023	0.023	0.023	514,610
2023-06-14	0.026	0.026	0.026	0.026	0.026	0
2023-06-13	0.026	0.026	0.026	0.026	0.026	58,000
2023-06-09	0.025	0.025	0.025	0.025	0.025	0
2023-06-08	0.026	0.026	0.025	0.025	0.025	248,160
2023-06-07	0.029	0.029	0.026	0.026	0.026	212,000
2023-06-06	0.029	0.029	0.029	0.029	0.029	1,600
2023-06-05	0.029	0.029	0.029	0.029	0.029	0
2023-06-02	0.030	0.030	0.029	0.029	0.029	237,817
2023-06-01	0.029	0.029	0.029	0.029	0.029	0
2023-05-31	0.030	0.030	0.029	0.029	0.029	266,988
2023-05-30	0.030	0.030	0.030	0.030	0.030	37,074
2023-05-29	0.030	0.030	0.030	0.030	0.030	0
2023-05-26	0.034	0.034	0.030	0.030	0.030	256,718
2023-05-25	0.030	0.032	0.030	0.032	0.032	1,028,014
2023-05-24	0.029	0.029	0.029	0.029	0.029	0
2023-05-23	0.029	0.029	0.029	0.029	0.029	523,856
2023-05-22	0.028	0.028	0.028	0.028	0.028	0
2023-05-19	0.028	0.028	0.028	0.028	0.028	0
2023-05-18	0.028	0.028	0.028	0.028	0.028	0
2023-05-17	0.030	0.030	0.028	0.028	0.028	250,000
2023-05-16	0.029	0.030	0.029	0.030	0.030	734,999
2023-05-15	0.028	0.028	0.028	0.028	0.028	40,000
2023-05-12	0.026	0.026	0.026	0.026	0.026	0
2023-05-11	0.027	0.027	0.026	0.026	0.026	99,754
2023-05-10	0.027	0.027	0.027	0.027	0.027	17,621
2023-05-09	0.028	0.028	0.028	0.028	0.028	0
2023-05-08	0.028	0.028	0.028	0.028	0.028	0
2023-05-05	0.028	0.028	0.028	0.028	0.028	0
2023-05-04	0.028	0.028	0.028	0.028	0.028	0
2023-05-03	0.029	0.029	0.028	0.028	0.028	200,722
2023-05-02	0.029	0.029	0.029	0.029	0.029	11,000
2023-05-01	0.030	0.030	0.030	0.030	0.030	15,000
2023-04-28	0.027	0.029	0.026	0.029	0.029	349,349
2023-04-27	0.029	0.029	0.029	0.029	0.029	0
2023-04-26	0.029	0.029	0.029	0.029	0.029	0
2023-04-24	0.029	0.029	0.029	0.029	0.029	34,482
2023-04-21	0.027	0.027	0.027	0.027	0.027	33,294
2023-04-20	0.027	0.027	0.027	0.027	0.027	2,492
2023-04-19	0.029	0.029	0.029	0.029	0.029	0
2023-04-18	0.029	0.029	0.028	0.029	0.029	310,437
2023-04-17	0.030	0.030	0.028	0.028	0.028	43,668
2023-04-14	0.030	0.030	0.027	0.027	0.027	24,591
2023-04-13	0.028	0.028	0.028	0.028	0.028	0
2023-04-12	0.028	0.028	0.028	0.028	0.028	0
2023-04-11	0.028	0.028	0.028	0.028	0.028	4,911
2023-04-06	0.027	0.027	0.027	0.027	0.027	0
2023-04-05	0.027	0.027	0.027	0.027	0.027	0
2023-04-04	0.027	0.027	0.027	0.027	0.027	0
2023-04-03	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 15 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.