The Agency Group Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.025	0.025	0.025	0.025	0.025	15
2024-11-25	0.025	0.025	0.025	0.025	0.025	0
2024-11-22	0.025	0.025	0.025	0.025	0.025	0
2024-11-21	0.024	0.025	0.024	0.025	0.025	200,000
2024-11-20	0.024	0.024	0.024	0.024	0.024	13
2024-11-19	0.025	0.025	0.025	0.025	0.025	0
2024-11-18	0.025	0.025	0.025	0.025	0.025	200
2024-11-15	0.025	0.025	0.025	0.025	0.025	10,211
2024-11-14	0.025	0.025	0.025	0.025	0.025	75,815
2024-11-13	0.023	0.025	0.023	0.025	0.025	113,993
2024-11-12	0.020	0.020	0.020	0.020	0.020	0
2024-11-11	0.020	0.020	0.020	0.020	0.020	0
2024-11-08	0.020	0.020	0.020	0.020	0.020	0
2024-11-07	0.020	0.020	0.020	0.020	0.020	0
2024-11-06	0.020	0.020	0.020	0.020	0.020	21,522
2024-11-05	0.020	0.020	0.020	0.020	0.020	2,865
2024-11-04	0.020	0.020	0.020	0.020	0.020	66,670
2024-11-01	0.025	0.025	0.025	0.025	0.025	0
2024-10-31	0.025	0.025	0.025	0.025	0.025	0
2024-10-30	0.025	0.025	0.025	0.025	0.025	24
2024-10-29	0.025	0.025	0.025	0.025	0.025	0
2024-10-28	0.025	0.025	0.025	0.025	0.025	0
2024-10-25	0.025	0.025	0.025	0.025	0.025	0
2024-10-24	0.025	0.025	0.025	0.025	0.025	0
2024-10-23	0.025	0.025	0.025	0.025	0.025	0
2024-10-22	0.024	0.025	0.024	0.025	0.025	99,999
2024-10-21	0.024	0.024	0.024	0.024	0.024	115,382
2024-10-18	0.021	0.026	0.020	0.026	0.026	186,490
2024-10-17	0.026	0.026	0.026	0.026	0.026	0
2024-10-16	0.026	0.026	0.026	0.026	0.026	203
2024-10-15	0.025	0.026	0.025	0.026	0.026	171,106
2024-10-14	0.021	0.024	0.021	0.024	0.024	306,403
2024-10-11	0.022	0.022	0.022	0.022	0.022	0
2024-10-10	0.022	0.022	0.022	0.022	0.022	2,746
2024-10-09	0.021	0.021	0.021	0.021	0.021	0
2024-10-08	0.021	0.021	0.021	0.021	0.021	72,015
2024-10-07	0.018	0.018	0.018	0.018	0.018	0
2024-10-04	0.018	0.018	0.018	0.018	0.018	0
2024-10-03	0.018	0.018	0.018	0.018	0.018	0
2024-10-02	0.018	0.018	0.018	0.018	0.018	0
2024-10-01	0.018	0.018	0.018	0.018	0.018	0
2024-09-30	0.019	0.019	0.018	0.018	0.018	10,104
2024-09-27	0.020	0.020	0.020	0.020	0.020	0
2024-09-26	0.020	0.020	0.020	0.020	0.020	0
2024-09-25	0.020	0.020	0.020	0.020	0.020	578,940
2024-09-24	0.022	0.022	0.022	0.022	0.022	0
2024-09-23	0.022	0.022	0.022	0.022	0.022	0
2024-09-20	0.021	0.022	0.021	0.022	0.022	164,908
2024-09-19	0.021	0.021	0.021	0.021	0.021	113,335
2024-09-18	0.022	0.022	0.022	0.022	0.022	93
2024-09-17	0.022	0.022	0.022	0.022	0.022	140,000
2024-09-16	0.020	0.020	0.020	0.020	0.020	150,000
2024-09-13	0.020	0.020	0.020	0.020	0.020	0
2024-09-12	0.020	0.020	0.020	0.020	0.020	0
2024-09-11	0.020	0.020	0.020	0.020	0.020	0
2024-09-10	0.020	0.020	0.020	0.020	0.020	23,370
2024-09-09	0.020	0.020	0.020	0.020	0.020	0
2024-09-06	0.020	0.020	0.020	0.020	0.020	50
2024-09-05	0.024	0.024	0.024	0.024	0.024	0
2024-09-04	0.024	0.024	0.024	0.024	0.024	13

← NewerPage 9 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.