The Agency Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.022	0.022	0.022	0.022	0.022	264,778
2025-05-20	0.020	0.020	0.019	0.020	0.020	2,594,743
2025-05-19	0.019	0.019	0.019	0.019	0.019	0
2025-05-16	0.020	0.020	0.019	0.019	0.019	690,970
2025-05-15	0.021	0.021	0.021	0.021	0.021	24
2025-05-14	0.022	0.022	0.022	0.022	0.022	0
2025-05-13	0.022	0.022	0.022	0.022	0.022	0
2025-05-12	0.022	0.022	0.022	0.022	0.022	0
2025-05-09	0.022	0.022	0.022	0.022	0.022	28,000
2025-05-08	0.019	0.019	0.019	0.019	0.019	0
2025-05-07	0.019	0.019	0.019	0.019	0.019	0
2025-05-06	0.019	0.019	0.019	0.019	0.019	0
2025-05-05	0.019	0.019	0.019	0.019	0.019	0
2025-05-02	0.019	0.019	0.019	0.019	0.019	499,999
2025-05-01	0.021	0.021	0.021	0.021	0.021	65,859
2025-04-30	0.021	0.021	0.021	0.021	0.021	0
2025-04-29	0.021	0.021	0.021	0.021	0.021	62,000
2025-04-28	0.021	0.021	0.021	0.021	0.021	105,638
2025-04-24	0.021	0.021	0.021	0.021	0.021	0
2025-04-23	0.021	0.021	0.021	0.021	0.021	0
2025-04-22	0.021	0.021	0.021	0.021	0.021	38
2025-04-17	0.020	0.020	0.020	0.020	0.020	0
2025-04-16	0.020	0.020	0.020	0.020	0.020	0
2025-04-15	0.020	0.020	0.020	0.020	0.020	0
2025-04-14	0.020	0.020	0.020	0.020	0.020	0
2025-04-11	0.020	0.020	0.020	0.020	0.020	20,000
2025-04-10	0.020	0.020	0.020	0.020	0.020	503
2025-04-09	0.020	0.020	0.020	0.020	0.020	0
2025-04-08	0.020	0.020	0.020	0.020	0.020	380,000
2025-04-07	0.021	0.021	0.021	0.021	0.021	770,006
2025-04-04	0.021	0.021	0.021	0.021	0.021	0
2025-04-03	0.021	0.021	0.021	0.021	0.021	0
2025-04-02	0.021	0.021	0.021	0.021	0.021	111
2025-04-01	0.020	0.020	0.020	0.020	0.020	240,000
2025-03-31	0.020	0.020	0.020	0.020	0.020	0
2025-03-28	0.020	0.020	0.020	0.020	0.020	100,000
2025-03-27	0.020	0.020	0.020	0.020	0.020	0
2025-03-26	0.020	0.020	0.020	0.020	0.020	0
2025-03-25	0.020	0.020	0.020	0.020	0.020	66,777
2025-03-24	0.020	0.020	0.020	0.020	0.020	0
2025-03-21	0.020	0.020	0.020	0.020	0.020	0
2025-03-20	0.020	0.020	0.020	0.020	0.020	0
2025-03-19	0.020	0.020	0.020	0.020	0.020	0
2025-03-18	0.020	0.020	0.020	0.020	0.020	0
2025-03-17	0.020	0.020	0.020	0.020	0.020	0
2025-03-14	0.020	0.020	0.020	0.020	0.020	0
2025-03-13	0.020	0.020	0.020	0.020	0.020	440,000
2025-03-12	0.019	0.019	0.019	0.019	0.019	0
2025-03-11	0.019	0.019	0.019	0.019	0.019	0
2025-03-10	0.019	0.019	0.019	0.019	0.019	0
2025-03-07	0.019	0.019	0.019	0.019	0.019	0
2025-03-06	0.019	0.019	0.019	0.019	0.019	845
2025-03-05	0.018	0.018	0.018	0.018	0.018	0
2025-03-04	0.018	0.018	0.018	0.018	0.018	0
2025-03-03	0.018	0.018	0.018	0.018	0.018	0
2025-02-28	0.018	0.018	0.018	0.018	0.018	0
2025-02-27	0.018	0.018	0.018	0.018	0.018	0
2025-02-26	0.018	0.018	0.018	0.018	0.018	166,839
2025-02-25	0.018	0.018	0.018	0.018	0.018	0
2025-02-24	0.018	0.018	0.018	0.018	0.018	0

← NewerPage 7 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.