AGL.AXAGL.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $9.04 | $9.04 | $8.88 | $8.88 | 3.65M |
| 1/12/2026 | $9.17 | $9.30 | $9.00 | $9.01 | 3.14M |
| 1/9/2026 | $9.19 | $9.26 | $9.13 | $9.16 | 1.44M |
| 1/8/2026 | $9.16 | $9.20 | $9.04 | $9.15 | 1.89M |
| 1/7/2026 | $9.20 | $9.27 | $9.12 | $9.12 | 1.71M |
| 1/6/2026 | $9.43 | $9.44 | $9.11 | $9.12 | 2.17M |
| 1/5/2026 | $9.36 | $9.56 | $9.36 | $9.42 | 1.64M |
| 1/2/2026 | $9.32 | $9.41 | $9.31 | $9.33 | 901,923 |
| 12/31/2025 | $9.37 | $9.43 | $9.31 | $9.31 | 1.07M |
| 12/30/2025 | $9.34 | $9.38 | $9.32 | $9.37 | 652,918 |
| 12/29/2025 | $9.31 | $9.33 | $9.27 | $9.33 | 795,571 |
| 12/24/2025 | $9.26 | $9.33 | $9.23 | $9.31 | 476,408 |
| 12/23/2025 | $9.30 | $9.31 | $9.23 | $9.29 | 1.47M |
| 12/22/2025 | $9.37 | $9.38 | $9.26 | $9.27 | 2.00M |
| 12/19/2025 | $9.38 | $9.42 | $9.30 | $9.35 | 5.17M |
| 12/18/2025 | $9.39 | $9.49 | $9.37 | $9.37 | 1.77M |
| 12/17/2025 | $9.35 | $9.47 | $9.34 | $9.46 | 1.98M |
| 12/16/2025 | $9.49 | $9.49 | $9.33 | $9.41 | 2.61M |
| 12/15/2025 | $9.42 | $9.54 | $9.39 | $9.51 | 2.54M |
| 12/12/2025 | $9.35 | $9.39 | $9.26 | $9.39 | 2.11M |
| 12/11/2025 | $9.26 | $9.34 | $9.21 | $9.26 | 1.39M |
| 12/10/2025 | $9.30 | $9.32 | $9.19 | $9.26 | 1.56M |
| 12/9/2025 | $9.35 | $9.40 | $9.31 | $9.31 | 1.90M |
| 12/8/2025 | $9.40 | $9.44 | $9.31 | $9.34 | 1.75M |
| 12/5/2025 | $9.50 | $9.52 | $9.27 | $9.39 | 2.21M |
| 12/4/2025 | $9.58 | $9.58 | $9.46 | $9.47 | 2.14M |
| 12/3/2025 | $9.50 | $9.64 | $9.47 | $9.60 | 4.00M |
| 12/2/2025 | $9.29 | $9.34 | $9.24 | $9.32 | 4.00M |
| 12/1/2025 | $9.40 | $9.40 | $9.27 | $9.32 | 1.94M |
| 11/30/2025 | $9.40 | $9.40 | $9.27 | $9.32 | 1.94M |
| 11/28/2025 | $9.00 | $9.41 | $9.00 | $9.40 | 5.38M |
| 11/27/2025 | $9.03 | $9.04 | $8.97 | $9.01 | 5.38M |
| 11/26/2025 | $8.99 | $9.06 | $8.98 | $8.98 | 1.67M |
| 11/25/2025 | $8.99 | $9.01 | $8.88 | $8.97 | 1.96M |
| 11/24/2025 | $9.00 | $9.04 | $8.92 | $8.99 | 4.08M |
| 11/21/2025 | $9.10 | $9.10 | $8.91 | $9.00 | 3.44M |
| 11/20/2025 | $9.16 | $9.22 | $9.05 | $9.12 | 2.19M |
| 11/19/2025 | $9.18 | $9.24 | $9.15 | $9.20 | 2.80M |
| 11/18/2025 | $9.28 | $9.29 | $9.09 | $9.18 | 2.49M |
| 11/17/2025 | $9.19 | $9.34 | $9.16 | $9.26 | 2.21M |
| 11/14/2025 | $9.16 | $9.24 | $9.13 | $9.21 | 2.21M |
| 11/13/2025 | $9.30 | $9.33 | $9.06 | $9.21 | 3.41M |
| 11/12/2025 | $9.16 | $9.34 | $9.07 | $9.32 | 3.47M |
| 11/11/2025 | $9.13 | $9.20 | $9.01 | $9.19 | 3.47M |
| 11/10/2025 | $9.05 | $9.17 | $9.00 | $9.06 | 2.51M |
| 11/9/2025 | $9.09 | $9.12 | $9.00 | $9.06 | 2.26M |
| 11/7/2025 | $8.92 | $8.99 | $8.88 | $8.92 | 1.60M |
| 11/6/2025 | $8.89 | $9.06 | $8.89 | $8.95 | 1.96M |
| 11/5/2025 | $8.85 | $8.93 | $8.77 | $8.87 | 1.96M |
| 11/4/2025 | $9.13 | $9.16 | $8.75 | $8.78 | 3.20M |
| 11/3/2025 | $9.26 | $9.34 | $9.12 | $9.12 | 3.20M |
| 11/2/2025 | $9.26 | $9.34 | $9.12 | $9.12 | 2.73M |
| 10/31/2025 | $9.20 | $9.36 | $9.07 | $9.26 | 3.89M |
| 10/30/2025 | $9.14 | $9.22 | $9.13 | $9.14 | 3.89M |
| 10/29/2025 | $9.19 | $9.21 | $9.10 | $9.16 | 2.22M |
| 10/28/2025 | $9.11 | $9.20 | $9.05 | $9.16 | 1.51M |
| 10/27/2025 | $9.18 | $9.19 | $9.08 | $9.09 | 1.29M |
| 10/24/2025 | $9.19 | $9.23 | $9.10 | $9.15 | 1.95M |
| 10/23/2025 | $8.95 | $9.21 | $8.95 | $9.21 | 3.35M |
| 10/22/2025 | $8.91 | $8.94 | $8.81 | $8.93 | 2.32M |
| 10/21/2025 | $8.90 | $8.97 | $8.88 | $8.88 | 1.26M |
| 10/20/2025 | $8.92 | $8.93 | $8.81 | $8.84 | 1.83M |
| 10/17/2025 | $8.99 | $8.99 | $8.88 | $8.88 | 2.57M |
| 10/16/2025 | $9.00 | $9.02 | $8.87 | $8.97 | 1.97M |
| 10/15/2025 | $8.92 | $8.99 | $8.87 | $8.93 | 1.95M |