The Agency Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.032	0.032	0.032	0.032	0.032	300,000
2026-04-30	0.032	0.032	0.032	0.032	0.032	0
2026-04-29	0.033	0.033	0.032	0.032	0.032	256,823
2026-04-28	0.032	0.032	0.032	0.032	0.032	0
2026-04-27	0.029	0.032	0.029	0.032	0.032	254,266
2026-04-24	0.029	0.029	0.029	0.029	0.029	0
2026-04-23	0.029	0.029	0.029	0.029	0.029	4,067
2026-04-22	0.030	0.030	0.030	0.030	0.030	166,213
2026-04-21	0.028	0.028	0.028	0.028	0.028	106,964
2026-04-20	0.025	0.025	0.025	0.025	0.025	0
2026-04-17	0.025	0.025	0.025	0.025	0.025	93,179
2026-04-16	0.025	0.025	0.025	0.025	0.025	131,821
2026-04-15	0.022	0.022	0.022	0.022	0.022	0
2026-04-14	0.024	0.024	0.022	0.022	0.022	460,999
2026-04-13	0.025	0.025	0.025	0.025	0.025	132,000
2026-04-10	0.031	0.031	0.031	0.031	0.031	0
2026-04-09	0.031	0.031	0.031	0.031	0.031	92,943
2026-04-08	0.029	0.029	0.029	0.029	0.029	0
2026-04-07	0.029	0.029	0.029	0.029	0.029	0
2026-04-02	0.029	0.029	0.029	0.029	0.029	200,000
2026-04-01	0.028	0.028	0.028	0.028	0.028	0
2026-03-31	0.028	0.028	0.028	0.028	0.028	0
2026-03-30	0.027	0.028	0.027	0.028	0.028	1,860
2026-03-27	0.027	0.027	0.027	0.027	0.027	0
2026-03-26	0.027	0.027	0.027	0.027	0.027	0
2026-03-25	0.027	0.027	0.027	0.027	0.027	0
2026-03-24	0.027	0.027	0.027	0.027	0.027	0
2026-03-23	0.027	0.027	0.027	0.027	0.027	140,701
2026-03-20	0.027	0.027	0.027	0.027	0.027	0
2026-03-19	0.027	0.027	0.027	0.027	0.027	199,799
2026-03-18	0.028	0.028	0.028	0.028	0.028	150
2026-03-17	0.028	0.028	0.028	0.028	0.028	0
2026-03-16	0.028	0.028	0.028	0.028	0.028	0
2026-03-13	0.028	0.028	0.028	0.028	0.028	0
2026-03-12	0.028	0.028	0.028	0.028	0.028	0
2026-03-11	0.028	0.028	0.028	0.028	0.028	0
2026-03-10	0.028	0.028	0.028	0.028	0.028	50
2026-03-09	0.028	0.028	0.028	0.028	0.028	144,999
2026-03-06	0.028	0.028	0.028	0.028	0.028	80,000
2026-03-05	0.027	0.027	0.027	0.027	0.027	0
2026-03-04	0.028	0.028	0.027	0.027	0.027	50,000
2026-03-03	0.027	0.027	0.026	0.026	0.026	76,712
2026-03-02	0.026	0.026	0.026	0.026	0.026	0
2026-02-27	0.026	0.026	0.026	0.026	0.026	0
2026-02-26	0.028	0.028	0.026	0.026	0.026	979,461
2026-02-25	0.032	0.032	0.029	0.030	0.030	693,895
2026-02-24	0.026	0.032	0.026	0.032	0.032	3,074,616
2026-02-23	0.025	0.025	0.025	0.025	0.025	0
2026-02-20	0.025	0.025	0.025	0.025	0.025	0
2026-02-19	0.025	0.025	0.025	0.025	0.025	0
2026-02-18	0.027	0.027	0.023	0.025	0.025	573,490
2026-02-17	0.028	0.030	0.028	0.029	0.029	513,965
2026-02-16	0.028	0.028	0.028	0.028	0.028	0
2026-02-13	0.028	0.028	0.028	0.028	0.028	104,000
2026-02-12	0.029	0.029	0.029	0.029	0.029	17,275
2026-02-11	0.030	0.030	0.030	0.030	0.030	0
2026-02-10	0.026	0.030	0.026	0.030	0.030	1,448,911
2026-02-09	0.026	0.026	0.026	0.026	0.026	0
2026-02-06	0.026	0.026	0.026	0.026	0.026	20,000
2026-02-05	0.025	0.025	0.025	0.025	0.025	128,572

← NewerPage 3 of 5 · 254 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.