The Agency Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.025	0.025	0.025	0.025	0.025	71,428
2026-02-03	0.024	0.026	0.024	0.026	0.026	50,407
2026-02-02	0.026	0.026	0.026	0.026	0.026	30,813
2026-01-30	0.026	0.026	0.026	0.026	0.026	0
2026-01-29	0.026	0.026	0.026	0.026	0.026	153,335
2026-01-28	0.026	0.026	0.026	0.026	0.026	39,079
2026-01-27	0.026	0.026	0.026	0.026	0.026	90,224
2026-01-23	0.026	0.026	0.026	0.026	0.026	100,000
2026-01-22	0.027	0.027	0.026	0.026	0.026	490,010
2026-01-21	0.027	0.027	0.027	0.027	0.027	0
2026-01-20	0.027	0.027	0.027	0.027	0.027	0
2026-01-19	0.027	0.027	0.027	0.027	0.027	0
2026-01-16	0.027	0.027	0.027	0.027	0.027	0
2026-01-15	0.027	0.027	0.027	0.027	0.027	0
2026-01-14	0.027	0.027	0.027	0.027	0.027	250,220
2026-01-13	0.027	0.027	0.027	0.027	0.027	101,520
2026-01-12	0.034	0.034	0.034	0.034	0.034	0
2026-01-09	0.034	0.034	0.034	0.034	0.034	0
2026-01-08	0.034	0.034	0.034	0.034	0.034	0
2026-01-07	0.033	0.034	0.033	0.034	0.034	166,217
2026-01-06	0.028	0.033	0.028	0.033	0.033	2,458,426
2026-01-05	0.027	0.027	0.027	0.027	0.027	37,945
2026-01-02	0.026	0.026	0.026	0.026	0.026	200
2025-12-31	0.026	0.026	0.026	0.026	0.026	0
2025-12-30	0.026	0.026	0.026	0.026	0.026	249,627
2025-12-29	0.026	0.026	0.026	0.026	0.026	308,899
2025-12-24	0.026	0.026	0.026	0.026	0.026	0
2025-12-23	0.026	0.026	0.026	0.026	0.026	0
2025-12-22	0.026	0.026	0.026	0.026	0.026	450,224
2025-12-19	0.025	0.025	0.025	0.025	0.025	0
2025-12-18	0.025	0.025	0.025	0.025	0.025	0
2025-12-17	0.025	0.025	0.025	0.025	0.025	0
2025-12-16	0.025	0.025	0.025	0.025	0.025	13,335
2025-12-15	0.025	0.025	0.025	0.025	0.025	100,000
2025-12-12	0.025	0.025	0.025	0.025	0.025	40,000
2025-12-11	0.023	0.023	0.023	0.023	0.023	0
2025-12-10	0.023	0.023	0.023	0.023	0.023	2,540
2025-12-09	0.024	0.024	0.023	0.023	0.023	76,287
2025-12-08	0.024	0.028	0.024	0.025	0.025	195,066
2025-12-05	0.024	0.024	0.024	0.024	0.024	0
2025-12-04	0.024	0.024	0.024	0.024	0.024	0
2025-12-03	0.024	0.024	0.024	0.024	0.024	22,339
2025-12-02	0.024	0.024	0.024	0.024	0.024	0
2025-12-01	0.024	0.024	0.024	0.024	0.024	0
2025-11-28	0.024	0.024	0.024	0.024	0.024	3
2025-11-27	0.023	0.024	0.023	0.024	0.024	64,401
2025-11-26	0.024	0.024	0.024	0.024	0.024	114,705
2025-11-25	0.027	0.027	0.027	0.027	0.027	47,574
2025-11-24	0.025	0.025	0.025	0.025	0.025	1,552,426
2025-11-21	0.029	0.029	0.029	0.029	0.029	0
2025-11-20	0.029	0.029	0.029	0.029	0.029	0
2025-11-19	0.029	0.029	0.029	0.029	0.029	0
2025-11-18	0.029	0.029	0.029	0.029	0.029	0
2025-11-17	0.029	0.029	0.029	0.029	0.029	0
2025-11-14	0.026	0.030	0.026	0.029	0.029	544,339
2025-11-13	0.028	0.028	0.028	0.028	0.028	107,309
2025-11-12	0.026	0.027	0.026	0.027	0.027	177,309
2025-11-11	0.026	0.026	0.026	0.026	0.026	0
2025-11-10	0.026	0.026	0.026	0.026	0.026	0
2025-11-07	0.026	0.026	0.026	0.026	0.026	0

← NewerPage 4 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.