AGL Energy Limited AGL
ASX · Avustralya · Kamu Hizmetleri
AUD 8,12+0,04 (+%0,56)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 8,07 | -%1,22 | AUD 8,17 | AUD 8,17 | AUD 8,03 | 2,29M |
| 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 |