The Agency Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.018	0.018	0.018	0.018	0.018	0
2025-02-21	0.018	0.018	0.018	0.018	0.018	60,200
2025-02-20	0.018	0.018	0.018	0.018	0.018	4,267
2025-02-19	0.018	0.019	0.018	0.018	0.018	158,804
2025-02-18	0.022	0.022	0.022	0.022	0.022	0
2025-02-17	0.022	0.022	0.022	0.022	0.022	0
2025-02-14	0.022	0.023	0.022	0.022	0.022	2,225,083
2025-02-13	0.019	0.019	0.019	0.019	0.019	0
2025-02-12	0.019	0.019	0.019	0.019	0.019	0
2025-02-11	0.019	0.019	0.019	0.019	0.019	0
2025-02-10	0.019	0.019	0.019	0.019	0.019	0
2025-02-07	0.019	0.019	0.019	0.019	0.019	0
2025-02-06	0.019	0.019	0.019	0.019	0.019	0
2025-02-05	0.019	0.019	0.019	0.019	0.019	0
2025-02-04	0.019	0.019	0.019	0.019	0.019	0
2025-02-03	0.021	0.021	0.019	0.019	0.019	27,094
2025-01-31	0.022	0.022	0.022	0.022	0.022	28,513
2025-01-30	0.021	0.021	0.021	0.021	0.021	0
2025-01-29	0.021	0.021	0.021	0.021	0.021	0
2025-01-28	0.021	0.021	0.021	0.021	0.021	0
2025-01-24	0.021	0.021	0.021	0.021	0.021	5,002
2025-01-23	0.020	0.021	0.020	0.021	0.021	90,800
2025-01-22	0.018	0.018	0.018	0.018	0.018	21,849
2025-01-21	0.022	0.022	0.022	0.022	0.022	0
2025-01-20	0.022	0.022	0.022	0.022	0.022	0
2025-01-17	0.020	0.022	0.020	0.022	0.022	100,000
2025-01-16	0.021	0.022	0.020	0.020	0.020	456,871
2025-01-15	0.018	0.018	0.018	0.018	0.018	0
2025-01-14	0.018	0.018	0.018	0.018	0.018	0
2025-01-13	0.018	0.018	0.018	0.018	0.018	0
2025-01-10	0.018	0.018	0.018	0.018	0.018	0
2025-01-09	0.018	0.018	0.018	0.018	0.018	0
2025-01-08	0.018	0.018	0.018	0.018	0.018	0
2025-01-07	0.018	0.018	0.018	0.018	0.018	0
2025-01-06	0.018	0.018	0.018	0.018	0.018	0
2025-01-03	0.018	0.018	0.018	0.018	0.018	0
2025-01-02	0.018	0.018	0.018	0.018	0.018	0
2024-12-31	0.018	0.018	0.018	0.018	0.018	0
2024-12-30	0.018	0.018	0.018	0.018	0.018	500,000
2024-12-27	0.019	0.019	0.018	0.018	0.018	1,623,935
2024-12-24	0.020	0.020	0.020	0.020	0.020	364,310
2024-12-23	0.025	0.025	0.025	0.025	0.025	0
2024-12-20	0.025	0.025	0.025	0.025	0.025	0
2024-12-19	0.025	0.025	0.025	0.025	0.025	12
2024-12-18	0.025	0.025	0.025	0.025	0.025	0
2024-12-17	0.025	0.025	0.025	0.025	0.025	50,000
2024-12-16	0.028	0.028	0.028	0.028	0.028	0
2024-12-13	0.028	0.028	0.028	0.028	0.028	0
2024-12-12	0.028	0.028	0.028	0.028	0.028	0
2024-12-11	0.029	0.029	0.028	0.028	0.028	32
2024-12-10	0.029	0.029	0.029	0.029	0.029	0
2024-12-09	0.029	0.029	0.029	0.029	0.029	344
2024-12-06	0.028	0.028	0.028	0.028	0.028	0
2024-12-05	0.025	0.028	0.024	0.028	0.028	393,200
2024-12-04	0.025	0.025	0.025	0.025	0.025	12
2024-12-03	0.025	0.025	0.025	0.025	0.025	0
2024-12-02	0.025	0.025	0.025	0.025	0.025	4,730
2024-11-29	0.025	0.025	0.025	0.025	0.025	0
2024-11-28	0.025	0.026	0.025	0.025	0.025	230,859
2024-11-27	0.025	0.025	0.025	0.025	0.025	12

← NewerPage 8 of 22 · 1,266 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.