The Agency Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.030	0.030	0.029	0.029	0.029	228,411
2023-01-04	0.030	0.030	0.030	0.030	0.030	0
2023-01-03	0.030	0.030	0.030	0.030	0.030	0
2022-12-30	0.030	0.030	0.030	0.030	0.030	0
2022-12-29	0.030	0.030	0.030	0.030	0.030	0
2022-12-28	0.030	0.030	0.030	0.030	0.030	0
2022-12-23	0.030	0.030	0.030	0.030	0.030	109
2022-12-22	0.030	0.030	0.030	0.030	0.030	47,271
2022-12-21	0.030	0.030	0.030	0.030	0.030	0
2022-12-20	0.030	0.030	0.030	0.030	0.030	54,686
2022-12-19	0.030	0.030	0.030	0.030	0.030	112,158
2022-12-16	0.030	0.030	0.030	0.030	0.030	150,000
2022-12-15	0.030	0.030	0.030	0.030	0.030	0
2022-12-14	0.030	0.030	0.030	0.030	0.030	0
2022-12-13	0.030	0.030	0.030	0.030	0.030	7,291
2022-12-12	0.033	0.033	0.033	0.033	0.033	2,878
2022-12-09	0.038	0.038	0.038	0.038	0.038	0
2022-12-08	0.038	0.038	0.038	0.038	0.038	0
2022-12-07	0.038	0.038	0.038	0.038	0.038	35,664
2022-12-06	0.032	0.032	0.032	0.032	0.032	150,000
2022-12-05	0.032	0.032	0.030	0.030	0.030	1,059,731
2022-12-02	0.030	0.030	0.030	0.030	0.030	0
2022-12-01	0.030	0.030	0.030	0.030	0.030	0
2022-11-30	0.030	0.030	0.030	0.030	0.030	440,000
2022-11-29	0.030	0.030	0.030	0.030	0.030	0
2022-11-28	0.030	0.030	0.030	0.030	0.030	0
2022-11-25	0.030	0.030	0.030	0.030	0.030	295,000
2022-11-24	0.032	0.032	0.032	0.032	0.032	0
2022-11-23	0.032	0.032	0.032	0.032	0.032	14,893
2022-11-22	0.032	0.032	0.032	0.032	0.032	90,000
2022-11-21	0.033	0.033	0.033	0.033	0.033	130,400
2022-11-18	0.034	0.034	0.029	0.033	0.033	2,742,141
2022-11-17	0.034	0.037	0.034	0.037	0.037	196,898
2022-11-16	0.035	0.035	0.033	0.033	0.033	1,215,688
2022-11-15	0.036	0.036	0.036	0.036	0.036	0
2022-11-14	0.036	0.036	0.036	0.036	0.036	0
2022-11-11	0.036	0.036	0.036	0.036	0.036	243,115
2022-11-10	0.036	0.036	0.036	0.036	0.036	309,934
2022-11-09	0.036	0.036	0.036	0.036	0.036	55
2022-11-08	0.036	0.036	0.036	0.036	0.036	11
2022-11-07	0.036	0.036	0.036	0.036	0.036	50,000
2022-11-04	0.036	0.036	0.036	0.036	0.036	0
2022-11-03	0.036	0.036	0.036	0.036	0.036	99,960
2022-11-02	0.038	0.038	0.036	0.036	0.036	163,836
2022-11-01	0.037	0.038	0.037	0.038	0.038	142,750
2022-10-31	0.036	0.036	0.036	0.036	0.036	310,000
2022-10-28	0.035	0.035	0.035	0.035	0.035	165,000
2022-10-27	0.036	0.036	0.034	0.035	0.035	220,955
2022-10-26	0.036	0.036	0.036	0.036	0.036	200,000
2022-10-25	0.036	0.036	0.036	0.036	0.036	150,000
2022-10-24	0.036	0.036	0.035	0.036	0.036	100,325
2022-10-21	0.036	0.036	0.035	0.035	0.035	69,679
2022-10-20	0.036	0.036	0.035	0.036	0.036	402,000
2022-10-19	0.036	0.036	0.036	0.036	0.036	0
2022-10-18	0.036	0.036	0.036	0.036	0.036	74,674
2022-10-17	0.036	0.036	0.036	0.036	0.036	96,805
2022-10-14	0.036	0.036	0.036	0.036	0.036	55,555
2022-10-13	0.036	0.036	0.036	0.036	0.036	0
2022-10-12	0.036	0.036	0.036	0.036	0.036	100,000
2022-10-11	0.035	0.035	0.035	0.035	0.035	23

← NewerPage 17 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.