The Agency Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.026	0.026	0.026	0.026	0.026	0
2025-11-05	0.026	0.026	0.026	0.026	0.026	0
2025-11-04	0.025	0.026	0.025	0.026	0.026	40,000
2025-11-03	0.025	0.025	0.025	0.025	0.025	1,016,945
2025-10-31	0.021	0.021	0.021	0.021	0.021	0
2025-10-30	0.022	0.022	0.021	0.021	0.021	1,019,224
2025-10-29	0.023	0.023	0.023	0.023	0.023	0
2025-10-28	0.023	0.023	0.023	0.023	0.023	50,000
2025-10-27	0.022	0.022	0.022	0.022	0.022	0
2025-10-24	0.022	0.022	0.022	0.022	0.022	0
2025-10-23	0.022	0.022	0.022	0.022	0.022	100,749
2025-10-22	0.023	0.023	0.023	0.023	0.023	56,873
2025-10-21	0.023	0.023	0.023	0.023	0.023	0
2025-10-20	0.023	0.023	0.023	0.023	0.023	128,426
2025-10-17	0.023	0.023	0.023	0.023	0.023	0
2025-10-16	0.023	0.023	0.023	0.023	0.023	50,000
2025-10-15	0.024	0.025	0.024	0.025	0.025	30,000
2025-10-14	0.023	0.025	0.023	0.025	0.025	490,287
2025-10-13	0.023	0.023	0.023	0.023	0.023	620,000
2025-10-10	0.024	0.024	0.024	0.024	0.024	300,000
2025-10-09	0.024	0.024	0.022	0.022	0.022	53,457
2025-10-08	0.023	0.024	0.023	0.024	0.024	22,339
2025-10-07	0.021	0.021	0.021	0.021	0.021	0
2025-10-06	0.021	0.021	0.021	0.021	0.021	0
2025-10-03	0.021	0.021	0.021	0.021	0.021	340,000
2025-10-02	0.021	0.021	0.021	0.021	0.021	3,392
2025-10-01	0.021	0.021	0.021	0.021	0.021	0
2025-09-30	0.021	0.021	0.020	0.021	0.021	1,090,418
2025-09-29	0.024	0.024	0.021	0.021	0.021	655,669
2025-09-26	0.024	0.024	0.024	0.024	0.024	0
2025-09-25	0.025	0.025	0.024	0.024	0.024	118,437
2025-09-24	0.021	0.025	0.021	0.025	0.025	30,244
2025-09-23	0.025	0.025	0.025	0.025	0.025	0
2025-09-22	0.025	0.025	0.025	0.025	0.025	0
2025-09-19	0.025	0.025	0.025	0.025	0.025	0
2025-09-18	0.024	0.025	0.021	0.025	0.025	388,280
2025-09-17	0.024	0.024	0.024	0.024	0.024	0
2025-09-16	0.024	0.024	0.024	0.024	0.024	273,999
2025-09-15	0.024	0.025	0.022	0.022	0.022	299,000
2025-09-12	0.025	0.025	0.025	0.025	0.025	22,000
2025-09-11	0.024	0.025	0.023	0.025	0.025	275,727
2025-09-10	0.025	0.025	0.025	0.025	0.025	0
2025-09-09	0.025	0.025	0.025	0.025	0.025	0
2025-09-08	0.025	0.025	0.025	0.025	0.025	0
2025-09-05	0.025	0.025	0.025	0.025	0.025	0
2025-09-04	0.024	0.025	0.024	0.025	0.025	369,280
2025-09-03	0.023	0.024	0.023	0.023	0.023	1,898,551
2025-09-02	0.023	0.023	0.020	0.020	0.020	507,134
2025-09-01	0.023	0.023	0.023	0.023	0.023	0
2025-08-29	0.023	0.023	0.023	0.023	0.023	0
2025-08-28	0.023	0.023	0.023	0.023	0.023	5,000
2025-08-27	0.020	0.023	0.020	0.023	0.023	1,179,354
2025-08-26	0.019	0.019	0.019	0.019	0.019	0
2025-08-25	0.019	0.019	0.019	0.019	0.019	0
2025-08-22	0.019	0.019	0.019	0.019	0.019	0
2025-08-21	0.019	0.019	0.019	0.019	0.019	0
2025-08-20	0.019	0.019	0.019	0.019	0.019	0
2025-08-19	0.019	0.019	0.019	0.019	0.019	0
2025-08-18	0.019	0.019	0.019	0.019	0.019	0
2025-08-15	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 5 of 22 · 1,268 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.