AGL Energy Limited AGL
ASX · Australia · Utilities
AUD 8.07-0.10 (-1.22%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 8.07 | -1.22% | AUD 8.17 | AUD 8.17 | AUD 8.03 | 2.27M |
| 2026-09-30 | AUD 8.17 | +1.36% | AUD 8.05 | AUD 8.18 | AUD 8.04 | 3.42M |
| 2026-09-29 | AUD 8.06 | -0.74% | AUD 8.10 | AUD 8.14 | AUD 8.04 | 1.80M |
| 2026-09-28 | AUD 8.12 | +1.37% | AUD 8.01 | AUD 8.15 | AUD 7.97 | 2.19M |
| 2026-09-25 | AUD 8.01 | -1.84% | AUD 8.18 | AUD 8.18 | AUD 8.00 | 2.13M |
| 2026-09-24 | AUD 8.16 | -0.61% | AUD 8.22 | AUD 8.25 | AUD 8.14 | 2.72M |
| 2026-09-23 | AUD 8.21 | -0.61% | AUD 8.26 | AUD 8.27 | AUD 8.16 | 2.65M |
| 2026-09-22 | AUD 8.26 | -2.25% | AUD 8.43 | AUD 8.44 | AUD 8.26 | 1.57M |
| 2026-09-21 | AUD 8.45 | 0.00% | AUD 8.45 | AUD 8.45 | AUD 8.36 | 1.24M |
| 2026-09-18 | AUD 8.45 | +0.72% | AUD 8.40 | AUD 8.54 | AUD 8.40 | 4.20M |
| 2026-09-17 | AUD 8.39 | +0.72% | AUD 8.43 | AUD 8.43 | AUD 8.31 | 2.51M |
| 2026-09-16 | AUD 8.33 | -0.60% | AUD 8.38 | AUD 8.46 | AUD 8.31 | 3.46M |
| 2026-09-15 | AUD 8.38 | -1.06% | AUD 8.47 | AUD 8.47 | AUD 8.26 | 2.94M |
| 2026-09-14 | AUD 8.47 | +0.83% | AUD 8.45 | AUD 8.54 | AUD 8.42 | 1.52M |
| 2026-09-11 | AUD 8.40 | -1.52% | AUD 8.50 | AUD 8.60 | AUD 8.40 | 1.99M |
| 2026-09-10 | AUD 8.53 | -2.85% | AUD 8.78 | AUD 8.79 | AUD 8.53 | 2.63M |
| 2026-09-09 | AUD 8.78 | +0.69% | AUD 8.73 | AUD 8.83 | AUD 8.70 | 1.95M |
| 2026-09-08 | AUD 8.72 | +0.58% | AUD 8.69 | AUD 8.76 | AUD 8.64 | 1.77M |
| 2026-09-07 | AUD 8.67 | -0.57% | AUD 8.75 | AUD 8.76 | AUD 8.67 | 952.41K |
| 2026-09-04 | AUD 8.72 | -0.80% | AUD 8.80 | AUD 8.82 | AUD 8.67 | 3.08M |
| 2026-09-03 | AUD 8.79 | +0.46% | AUD 8.76 | AUD 8.84 | AUD 8.73 | 3.24M |
| 2026-09-02 | AUD 8.75 | +0.81% | AUD 8.68 | AUD 8.75 | AUD 8.64 | 2.00M |
| 2026-09-01 | AUD 8.68 | +1.17% | AUD 8.57 | AUD 8.71 | AUD 8.53 | 2.26M |
| 2026-08-31 | AUD 8.58 | +0.47% | AUD 8.57 | AUD 8.60 | AUD 8.52 | 3.46M |
| 2026-08-28 | AUD 8.54 | -0.70% | AUD 8.60 | AUD 8.64 | AUD 8.46 | 2.45M |
| 2026-08-27 | AUD 8.60 | -0.58% | AUD 8.65 | AUD 8.69 | AUD 8.57 | 4.03M |
| 2026-08-26 | AUD 8.65 | +0.93% | AUD 8.59 | AUD 8.69 | AUD 8.59 | 2.92M |
| 2026-08-25 | AUD 8.57 | -2.39% | AUD 8.37 | AUD 8.61 | AUD 8.30 | 4.99M |
| 2026-08-24 | AUD 8.78 | -1.13% | AUD 8.87 | AUD 8.90 | AUD 8.71 | 4.62M |
| 2026-08-21 | AUD 8.88 | -1.00% | AUD 8.92 | AUD 8.98 | AUD 8.82 | 2.63M |
| 2026-08-20 | AUD 8.97 | -0.33% | AUD 9.00 | AUD 9.03 | AUD 8.90 | 2.63M |
| 2026-08-19 | AUD 9.00 | +0.33% | AUD 8.95 | AUD 9.01 | AUD 8.87 | 2.68M |
| 2026-08-18 | AUD 8.97 | +1.93% | AUD 8.85 | AUD 8.97 | AUD 8.78 | 8.58M |
| 2026-08-17 | AUD 8.80 | -0.23% | AUD 8.85 | AUD 8.89 | AUD 8.74 | 3.38M |
| 2026-08-14 | AUD 8.82 | +1.26% | AUD 8.71 | AUD 8.88 | AUD 8.66 | 7.99M |
| 2026-08-13 | AUD 8.71 | -0.11% | AUD 8.72 | AUD 8.82 | AUD 8.64 | 6.91M |
| 2026-08-12 | AUD 8.72 | +5.95% | AUD 8.47 | AUD 8.73 | AUD 8.47 | 12.98M |
| 2026-08-11 | AUD 8.23 | +0.49% | AUD 8.20 | AUD 8.26 | AUD 8.15 | 3.65M |
| 2026-08-10 | AUD 8.19 | -0.49% | AUD 8.22 | AUD 8.23 | AUD 8.15 | 2.98M |
| 2026-08-07 | AUD 8.23 | -0.48% | AUD 8.28 | AUD 8.32 | AUD 8.23 | 2.20M |
| 2026-08-06 | AUD 8.27 | +0.49% | AUD 8.23 | AUD 8.31 | AUD 8.20 | 3.59M |
| 2026-08-05 | AUD 8.23 | -1.44% | AUD 8.35 | AUD 8.36 | AUD 8.21 | 5.31M |
| 2026-08-04 | AUD 8.35 | -1.07% | AUD 8.44 | AUD 8.52 | AUD 8.35 | 2.53M |
| 2026-08-03 | AUD 8.44 | +1.93% | AUD 8.32 | AUD 8.46 | AUD 8.27 | 2.57M |
| 2026-07-31 | AUD 8.28 | +0.24% | AUD 8.30 | AUD 8.35 | AUD 8.23 | 3.05M |
| 2026-07-30 | AUD 8.26 | -1.90% | AUD 8.35 | AUD 8.37 | AUD 8.24 | 3.19M |
| 2026-07-29 | AUD 8.42 | -0.59% | AUD 8.47 | AUD 8.51 | AUD 8.39 | 2.47M |
| 2026-07-28 | AUD 8.47 | +0.95% | AUD 8.35 | AUD 8.49 | AUD 8.34 | 1.98M |
| 2026-07-27 | AUD 8.39 | +0.84% | AUD 8.34 | AUD 8.39 | AUD 8.28 | 1.58M |
| 2026-07-24 | AUD 8.32 | +0.12% | AUD 8.35 | AUD 8.39 | AUD 8.28 | 1.72M |
| 2026-07-23 | AUD 8.31 | +0.36% | AUD 8.35 | AUD 8.42 | AUD 8.31 | 1.72M |
| 2026-07-22 | AUD 8.28 | +0.61% | AUD 8.21 | AUD 8.30 | AUD 8.18 | 1.43M |
| 2026-07-21 | AUD 8.23 | -1.20% | AUD 8.30 | AUD 8.33 | AUD 8.22 | 2.05M |
| 2026-07-20 | AUD 8.33 | -0.72% | AUD 8.40 | AUD 8.47 | AUD 8.33 | 1.48M |
| 2026-07-17 | AUD 8.39 | +1.57% | AUD 8.32 | AUD 8.43 | AUD 8.30 | 1.81M |
| 2026-07-16 | AUD 8.26 | +0.49% | AUD 8.21 | AUD 8.37 | AUD 8.19 | 2.17M |
| 2026-07-15 | AUD 8.22 | +0.49% | AUD 8.20 | AUD 8.24 | AUD 8.13 | 2.31M |
| 2026-07-14 | AUD 8.18 | +0.62% | AUD 8.14 | AUD 8.22 | AUD 8.13 | 1.69M |
| 2026-07-13 | AUD 8.13 | -3.67% | AUD 8.19 | AUD 8.20 | AUD 7.94 | 6.70M |
| 2026-07-10 | AUD 8.44 | -0.94% | AUD 8.52 | AUD 8.54 | AUD 8.40 | 1.32M |
| 2026-07-09 | AUD 8.52 | +1.55% | AUD 8.41 | AUD 8.54 | AUD 8.38 | 1.94M |
| 2026-07-08 | AUD 8.39 | +0.84% | AUD 8.33 | AUD 8.45 | AUD 8.33 | 1.75M |
| 2026-07-07 | AUD 8.32 | -0.72% | AUD 8.36 | AUD 8.36 | AUD 8.26 | 2.25M |
| 2026-07-06 | AUD 8.38 | +0.72% | AUD 8.35 | AUD 8.40 | AUD 8.33 | 2.20M |
| 2026-07-03 | AUD 8.32 | +0.36% | AUD 8.32 | AUD 8.41 | AUD 8.31 | 2.67M |
| 2026-07-02 | AUD 8.29 | -1.19% | AUD 8.33 | AUD 8.35 | AUD 8.21 | 3.96M |
| 2026-07-01 | AUD 8.39 | +0.48% | AUD 8.36 | AUD 8.40 | AUD 8.28 | 2.03M |
| 2026-06-30 | AUD 8.35 | +0.24% | AUD 8.35 | AUD 8.46 | AUD 8.34 | 2.67M |
| 2026-06-29 | AUD 8.33 | -1.07% | AUD 8.39 | AUD 8.40 | AUD 8.26 | 2.63M |
| 2026-06-26 | AUD 8.42 | +0.48% | AUD 8.37 | AUD 8.43 | AUD 8.34 | 2.99M |
| 2026-06-25 | AUD 8.38 | -1.76% | AUD 8.53 | AUD 8.58 | AUD 8.38 | 2.53M |
| 2026-06-24 | AUD 8.53 | -0.58% | AUD 8.58 | AUD 8.61 | AUD 8.52 | 1.85M |
| 2026-06-23 | AUD 8.58 | -0.46% | AUD 8.59 | AUD 8.62 | AUD 8.56 | 1.08M |
| 2026-06-22 | AUD 8.62 | +0.47% | AUD 8.63 | AUD 8.65 | AUD 8.57 | 1.41M |
| 2026-06-19 | AUD 8.58 | +0.35% | AUD 8.57 | AUD 8.58 | AUD 8.46 | 3.22M |
| 2026-06-18 | AUD 8.55 | +0.12% | AUD 8.56 | AUD 8.59 | AUD 8.50 | 1.52M |
| 2026-06-17 | AUD 8.54 | -1.61% | AUD 8.64 | AUD 8.65 | AUD 8.48 | 2.31M |
| 2026-06-16 | AUD 8.68 | 0.00% | AUD 8.67 | AUD 8.71 | AUD 8.60 | 1.17M |
| 2026-06-15 | AUD 8.68 | -0.12% | AUD 8.73 | AUD 8.74 | AUD 8.65 | 2.14M |
| 2026-06-12 | AUD 8.69 | +0.70% | AUD 8.65 | AUD 8.69 | AUD 8.61 | 1.18M |
| 2026-06-11 | AUD 8.63 | +0.47% | AUD 8.58 | AUD 8.72 | AUD 8.57 | 2.14M |
| 2026-06-10 | AUD 8.59 | +1.06% | AUD 8.53 | AUD 8.62 | AUD 8.50 | 2.66M |
| 2026-06-09 | AUD 8.50 | -0.35% | AUD 8.52 | AUD 8.57 | AUD 8.45 | 2.23M |
| 2026-06-05 | AUD 8.53 | +0.35% | AUD 8.55 | AUD 8.56 | AUD 8.48 | 1.80M |
| 2026-06-04 | AUD 8.50 | +1.07% | AUD 8.50 | AUD 8.51 | AUD 8.42 | 1.90M |
| 2026-06-03 | AUD 8.41 | -0.36% | AUD 8.43 | AUD 8.43 | AUD 8.31 | 2.74M |
| 2026-06-02 | AUD 8.44 | -1.63% | AUD 8.51 | AUD 8.52 | AUD 8.42 | 2.82M |
| 2026-06-01 | AUD 8.58 | +0.23% | AUD 8.56 | AUD 8.59 | AUD 8.46 | 2.22M |
| 2026-05-29 | AUD 8.56 | -0.81% | AUD 8.65 | AUD 8.66 | AUD 8.50 | 3.82M |
| 2026-05-28 | AUD 8.63 | -1.71% | AUD 8.73 | AUD 8.73 | AUD 8.59 | 2.04M |