AGBA Group Holding Ltd (AGBA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.7397260274 | 2.19 | 2.54 | 2.1108 | 352993 | 2.30203451 | CS |
| 4 | -0.8 | -26.2295081967 | 3.05 | 3.08 | 2.1108 | 517546 | 2.50343508 | CS |
| 12 | -0.97 | -30.1242236025 | 3.22 | 4.15 | 1.9 | 1351691 | 3.19955929 | CS |
| 26 | 1.8787 | 505.978992728 | 0.3713 | 4.29 | 0.32 | 6307172 | 2.19192374 | CS |
| 52 | 1.12 | 99.1150442478 | 1.13 | 4.29 | 0.32 | 3295549 | 2.11412882 | CS |
| 156 | -8.5 | -79.0697674419 | 10.75 | 11.808 | 0.32 | 1281395 | 2.18871769 | CS |
| 260 | -3.25 | -59.0909090909 | 5.5 | 11.808 | 0.32 | 880965 | 2.23359418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.38 | -0.01 | -0.42 | 2.4 | 2.4 | 2.29 | 186544 |
| 1721946900 | 2.39 | 0.1 | 4.37 | 2.25 | 2.425 | 2.25 | 300420 |
| 1721860500 | 2.29 | 0.02 | 0.88 | 2.25 | 2.38 | 2.2301 | 277791 |
| 1721774100 | 2.27 | -0.08 | -3.40 | 2.45 | 2.54 | 2.27 | 456263 |
| 1721687700 | 2.35 | 0.1 | 4.44 | 2.2599999 | 2.44 | 2.18 | 295435 |
| 1721428500 | 2.25 | 0.08 | 3.69 | 2.19 | 2.2799999 | 2.1107999 | 435058 |
| 1721342100 | 2.17 | -0.14 | -6.06 | 2.34 | 2.34 | 2.125 | 450358 |
| 1721255700 | 2.31 | -0.06 | -2.53 | 2.3 | 2.34 | 2.215 | 389099 |
| 1721169300 | 2.37 | 0 | 0.00 | 2.35 | 2.4483 | 2.27 | 407284 |
| 1721082900 | 2.37 | -0.17 | -6.69 | 2.5099999 | 2.5099999 | 2.35 | 457382 |
| 1720823700 | 2.54 | 0.11 | 4.53 | 2.43 | 2.59 | 2.39 | 590962 |
| 1720737300 | 2.43 | -0.17 | -6.54 | 2.31 | 2.57 | 2.18 | 2051041 |
| 1720650900 | 2.6 | -0.17 | -6.14 | 2.77 | 2.77 | 2.5606 | 613175 |
| 1720564500 | 2.77 | -0.04 | -1.42 | 2.81 | 2.86 | 2.7 | 367239 |
| 1720478100 | 2.81 | 0.14 | 5.24 | 2.7 | 2.9 | 2.59 | 599932 |
| 1720218900 | 2.67 | -0.16 | -5.65 | 2.82 | 2.83 | 2.65 | 451183 |
| 1720040640 | 2.83 | 0 | 0.00 | 2.86 | 2.86 | 2.62 | 265483 |
| 1719959700 | 2.83 | -0.06 | -2.08 | 2.86 | 2.9 | 2.7599999 | 474745 |
| 1719873300 | 2.89 | -0.1 | -3.34 | 3.05 | 3.08 | 2.87 | 432984 |
| 1719614100 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1719527700 | 2.99 | 0.2 | 7.17 | 2.88 | 3.0799 | 2.81 | 638752 |
| 1719441300 | 2.79 | 0.09 | 3.33 | 2.7599999 | 2.9444 | 2.55 | 501764 |
| 1719354900 | 2.7 | -0.09 | -3.23 | 2.79 | 2.81 | 2.6804 | 279986 |
| 1719268500 | 2.79 | 0.05 | 1.82 | 2.77 | 2.83 | 2.64 | 400301 |
| 1719009300 | 2.74 | -0.04 | -1.44 | 2.6 | 2.7799999 | 2.56 | 570876 |
| 1718922900 | 2.7799999 | -0.03 | -1.07 | 2.65 | 2.82 | 2.45 | 610254 |
| 1718750100 | 2.81 | -0.12 | -4.10 | 2.7799999 | 2.81 | 2.4 | 1349457 |
| 1718663700 | 2.93 | -0.19 | -6.09 | 3.12 | 3.12 | 2.86 | 897583 |
| 1718404500 | 3.12 | -0.14 | -4.29 | 3.24 | 3.24 | 2.96 | 910266 |
| 1718318100 | 3.2599999 | 0.03 | 0.93 | 3.17 | 3.2799999 | 3.08 | 891567 |
| 1718231700 | 3.23 | -0.07 | -2.12 | 3.6 | 3.6 | 3.15 | 3098804 |
| 1718145300 | 3.3 | -0.14 | -4.07 | 3.4 | 3.4231 | 3.17 | 603227 |
| 1718058900 | 3.44 | 0.14 | 4.24 | 3.29 | 3.55 | 3.2 | 720888 |
| 1717799700 | 3.3 | 0.2 | 6.45 | 3.12 | 3.42 | 3 | 754679 |
| 1717713300 | 3.1 | -0.23 | -6.91 | 3.16 | 3.2897 | 3.0299999 | 584858 |
| 1717626900 | 3.33 | -0.16 | -4.58 | 3.53 | 3.56 | 2.98 | 1276068 |
| 1717540500 | 3.49 | -0.17 | -4.64 | 3.8 | 4 | 3.35 | 1393061 |
| 1717454100 | 3.66 | 0.4 | 12.27 | 3.18 | 3.75 | 3.15 | 1383292 |
| 1717194900 | 3.2599999 | 0.16 | 5.16 | 3.12 | 3.32 | 2.88 | 859743 |
| 1717108500 | 3.1 | 0.08 | 2.65 | 3.05 | 3.3599 | 2.88 | 1608450 |
| 1717022100 | 3.02 | 0.59 | 24.28 | 2.5099999 | 3.108 | 2.4713 | 1422728 |
| 1716935700 | 2.43 | -0.22 | -8.30 | 2.68 | 2.86 | 2.35 | 907488 |
| 1716590100 | 2.65 | 0.48 | 22.12 | 2.33 | 2.69 | 2.2 | 2143423 |
| 1716503700 | 2.17 | 0.06 | 2.84 | 2.14 | 2.432 | 1.9 | 1582860 |
| 1716417300 | 2.11 | -0.21 | -9.05 | 2.27 | 2.3499 | 2.11 | 912528 |
| 1716330900 | 2.32 | -0.13 | -5.31 | 2.48 | 2.66 | 2.27 | 1430396 |
| 1716244500 | 2.45 | -0.01 | -0.41 | 2.48 | 2.4888 | 2.25 | 692780 |
| 1715985300 | 2.46 | 0.02 | 0.82 | 2.23 | 2.59 | 2.06 | 1669688 |
| 1715898900 | 2.44 | -0.31 | -11.27 | 2.92 | 2.9599 | 2.34 | 1881336 |
| 1715812500 | 2.75 | -0.62 | -18.40 | 3.2799999 | 3.295 | 2.74 | 2289648 |
| 1715726100 | 3.37 | -0.34 | -9.16 | 3.3 | 3.525 | 3.25 | 1629043 |
| 1715639700 | 3.71 | 0.17 | 4.80 | 3.52 | 3.88 | 3.23 | 2170222 |
| 1715380500 | 3.54 | -0.18 | -4.84 | 3.55 | 3.68 | 3.4 | 1471581 |
| 1715294100 | 3.72 | 0.3 | 8.77 | 3.63 | 3.78 | 3.45 | 2158093 |
| 1715207700 | 3.42 | -0.38 | -10.00 | 3.66 | 3.7487 | 3.2599999 | 2762413 |
| 1715121300 | 3.8 | -0.2 | -5.00 | 4.08 | 4.11 | 3.64 | 5065515 |
| 1715034900 | 4 | 0.74 | 22.70 | 3.36 | 4.15 | 3.3479 | 12884474 |
| 1714775700 | 3.2599999 | -0.08 | -2.40 | 3.22 | 3.55 | 3.13 | 3970766 |
| 1714689300 | 3.34 | 0.22 | 7.05 | 3.14 | 3.46 | 2.85 | 6004473 |
| 1714602900 | 3.12 | 0.29 | 10.25 | 3.27 | 3.47 | 2.81 | 22532596 |
| 1714516500 | 2.83 | 0.48 | 20.43 | 2.87 | 4.29 | 2.71 | 92570930 |
| 1714430100 | 2.35 | 0.21 | 9.81 | 2.15 | 2.47 | 2.1 | 6972288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
