The Agency Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.019	0.019	0.019	0.019	0.019	0
2025-08-13	0.019	0.019	0.019	0.019	0.019	0
2025-08-12	0.019	0.019	0.019	0.019	0.019	0
2025-08-11	0.019	0.019	0.019	0.019	0.019	0
2025-08-08	0.019	0.019	0.019	0.019	0.019	0
2025-08-07	0.019	0.019	0.019	0.019	0.019	0
2025-08-06	0.019	0.019	0.019	0.019	0.019	0
2025-08-05	0.019	0.019	0.019	0.019	0.019	530,000
2025-08-04	0.020	0.020	0.020	0.020	0.020	0
2025-08-01	0.020	0.020	0.020	0.020	0.020	230,000
2025-07-31	0.021	0.021	0.021	0.021	0.021	0
2025-07-30	0.021	0.021	0.021	0.021	0.021	24,000
2025-07-29	0.019	0.022	0.019	0.021	0.021	2,280,867
2025-07-28	0.020	0.020	0.020	0.020	0.020	509,849
2025-07-25	0.020	0.022	0.020	0.022	0.022	328,433
2025-07-24	0.020	0.020	0.020	0.020	0.020	277,199
2025-07-23	0.022	0.022	0.022	0.022	0.022	44,501
2025-07-22	0.025	0.025	0.025	0.025	0.025	0
2025-07-21	0.024	0.026	0.024	0.025	0.025	5,472,325
2025-07-18	0.024	0.024	0.024	0.024	0.024	409
2025-07-17	0.025	0.025	0.025	0.025	0.025	0
2025-07-16	0.025	0.025	0.025	0.025	0.025	0
2025-07-15	0.024	0.025	0.024	0.025	0.025	18,008
2025-07-14	0.024	0.024	0.024	0.024	0.024	42,001
2025-07-11	0.023	0.025	0.023	0.025	0.025	69,761
2025-07-10	0.023	0.023	0.023	0.023	0.023	0
2025-07-09	0.023	0.023	0.023	0.023	0.023	410,518
2025-07-08	0.023	0.023	0.023	0.023	0.023	81,265
2025-07-07	0.022	0.023	0.022	0.023	0.023	468,922
2025-07-04	0.022	0.022	0.022	0.022	0.022	0
2025-07-03	0.022	0.022	0.022	0.022	0.022	321,759
2025-07-02	0.021	0.021	0.021	0.021	0.021	27,241
2025-07-01	0.021	0.021	0.021	0.021	0.021	0
2025-06-30	0.021	0.021	0.021	0.021	0.021	75,000
2025-06-27	0.021	0.022	0.021	0.022	0.022	692,607
2025-06-26	0.020	0.021	0.020	0.021	0.021	90,612
2025-06-25	0.019	0.020	0.019	0.020	0.020	140,000
2025-06-24	0.019	0.019	0.019	0.019	0.019	16,764
2025-06-23	0.020	0.021	0.020	0.021	0.021	360,000
2025-06-20	0.021	0.021	0.018	0.019	0.019	579,370
2025-06-19	0.019	0.020	0.019	0.020	0.020	1,507,820
2025-06-18	0.016	0.016	0.016	0.016	0.016	0
2025-06-17	0.017	0.017	0.016	0.016	0.016	662,873
2025-06-16	0.017	0.017	0.017	0.017	0.017	583,685
2025-06-13	0.019	0.019	0.016	0.016	0.016	4,967,563
2025-06-12	0.017	0.017	0.017	0.017	0.017	0
2025-06-11	0.017	0.017	0.017	0.017	0.017	0
2025-06-10	0.018	0.018	0.017	0.017	0.017	350,000
2025-06-06	0.018	0.018	0.017	0.018	0.018	532,572
2025-06-05	0.018	0.018	0.018	0.018	0.018	0
2025-06-04	0.018	0.018	0.018	0.018	0.018	0
2025-06-03	0.018	0.018	0.018	0.018	0.018	28,000
2025-06-02	0.018	0.018	0.018	0.018	0.018	6,279
2025-05-30	0.018	0.018	0.018	0.018	0.018	96,926
2025-05-29	0.019	0.019	0.019	0.019	0.019	0
2025-05-28	0.019	0.019	0.019	0.019	0.019	52,316
2025-05-27	0.019	0.019	0.019	0.019	0.019	1,022,711
2025-05-26	0.018	0.018	0.018	0.018	0.018	24
2025-05-23	0.020	0.020	0.019	0.019	0.019	1,317,241
2025-05-22	0.020	0.020	0.020	0.020	0.020	250,001

← NewerPage 6 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.