AGBA

AGBA Acquisition Historical Data

AGBA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 10.54 -0.03 -0.28% 10.56 10.57 10.535 80,751
Apr 15 2021 10.57 0.02 0.19% 10.55 10.57 10.55 2,240
Apr 14 2021 10.55 0.00 0.0% 10.56 10.56 10.55 108,308
Apr 13 2021 10.55 -0.01 -0.09% 10.55 10.55 10.55 601
Apr 12 2021 10.56 -0.04 -0.38% 10.55 10.60 10.55 1,504
Apr 09 2021 10.60 0.05 0.47% 10.56 10.60 10.56 11,942
Apr 08 2021 10.55 0.00 0.0% 10.55 10.55 10.53 15,836
Apr 07 2021 10.55 0.04 0.38% 10.55 10.55 10.55 305
Apr 06 2021 10.51 -0.05 -0.43% 10.53 10.54 10.51 59,796
Apr 05 2021 10.555 -0.02 -0.19% 10.53 10.59 10.50 60,435
Apr 02 2021 10.575 0.00 +0.00% 10.59 10.59 10.575 0
Apr 01 2021 10.575 0.00 0.05% 10.59 10.59 10.575 438
Mar 31 2021 10.57 0.02 0.19% 10.57 10.57 10.57 230
Mar 30 2021 10.55 -0.03 -0.28% 10.58 10.58 10.55 1,590
Mar 29 2021 10.58 0.00 0.0% 10.58 10.58 10.58 21
Mar 26 2021 10.58 0.00 0.0% 10.58 10.58 10.58 139
Mar 25 2021 10.58 0.04 0.38% 10.53 10.58 10.53 7,727
Mar 24 2021 10.54 -0.02 -0.19% 10.56 10.56 10.53 11,939
Mar 23 2021 10.56 0.02 0.19% 10.54 10.56 10.54 501
Mar 22 2021 10.54 -0.01 -0.09% 10.53 10.54 10.53 337
Mar 19 2021 10.55 0.02 0.19% 10.55 10.55 10.54 1,246
Mar 18 2021 10.53 0.00 0.0% 10.53 10.545 10.53 851
Mar 17 2021 10.53 -0.03 -0.28% 10.56 10.56 10.53 3,462
Mar 16 2021 10.56 0.01 0.09% 10.55 10.56 10.54 704
Mar 15 2021 10.5501 -0.01 -0.09% 10.58 10.58 10.55 6,497
Mar 12 2021 10.56 0.02 0.19% 10.5599 10.56 10.5599 566
Mar 11 2021 10.5401 0.02 0.19% 10.59 10.59 10.53 1,036
Mar 10 2021 10.52 0.00 0.0% 10.5314 10.56 10.52 3,574
Mar 09 2021 10.5203 0.00 0.0% 10.54 10.54 10.5203 1,464
Mar 08 2021 10.52 -0.01 -0.09% 10.54 10.54 10.49 71,979
Mar 05 2021 10.53 0.03 0.29% 10.54 10.54 10.50 7,694
Mar 04 2021 10.50 -0.03 -0.28% 10.51 10.51 10.49 18,567
Mar 03 2021 10.53 0.02 0.19% 10.51 10.54 10.49 58,826
Mar 02 2021 10.51 0.11 1.06% 10.51 10.55 10.49 47,877
Mar 01 2021 10.40 -0.10 -0.95% 10.5007 10.545 10.40 83,092
Feb 26 2021 10.50 0.00 0.01% 10.5083 10.5083 10.40 11,114
Feb 25 2021 10.4989 -0.10 -0.95% 10.59 10.60 10.45 202,012
Feb 24 2021 10.60 0.08 0.79% 10.51 10.60 10.51 20,101
Feb 23 2021 10.517 -0.01 -0.12% 10.53 10.53 10.51 23,576
Feb 22 2021 10.53 0.01 0.1% 10.59 10.59 10.52 6,240
Feb 19 2021 10.52 0.00 0.0% 10.59 10.59 10.51 1,173
Feb 18 2021 10.52 0.05 0.48% 10.60 10.60 10.50 17,286
Feb 17 2021 10.47 -0.05 -0.43% 10.57 10.57 10.47 549
Feb 16 2021 10.515 -0.04 -0.33% 10.54 10.54 10.48 2,345
Feb 15 2021 10.55 0.00 +0.00% 10.48 10.55 10.48 0
Feb 12 2021 10.55 0.06 0.57% 10.48 10.55 10.48 7,320
Feb 11 2021 10.49 0.00 0.0% 10.50 10.50 10.44 1,678
Feb 10 2021 10.49 0.00 0.0% 10.43 10.55 10.40 4,337
Feb 09 2021 10.49 -0.01 -0.1% 10.45 10.50 10.45 536
Feb 08 2021 10.50 -0.05 -0.47% 10.55 10.59 10.475 10,539
Feb 05 2021 10.55 0.10 0.96% 10.41 10.59 10.41 3,571
Feb 04 2021 10.45 0.03 0.29% 10.44 10.584 10.44 3,793
Feb 03 2021 10.42 -0.08 -0.76% 10.48 10.52 10.42 36,763
Feb 02 2021 10.50 -0.05 -0.47% 10.52 10.55 10.48 24,194
Feb 01 2021 10.55 0.09 0.86% 10.60 10.60 10.50 127,626
Jan 29 2021 10.46 -0.04 -0.38% 10.48 10.48 10.41 53,543
Jan 28 2021 10.50 0.09 0.86% 10.46 10.52 10.46 10,520
Jan 27 2021 10.41 -0.19 -1.79% 10.53 10.59 10.41 94,909
Jan 26 2021 10.60 0.04 0.38% 10.64 10.65 10.53 14,856
Jan 25 2021 10.5594 -0.08 -0.71% 10.65 10.65 10.5594 6,029
Jan 22 2021 10.635 0.04 0.42% 10.63 10.635 10.54 14,591
Jan 21 2021 10.59 0.01 0.11% 10.57 10.59 10.52 12,548
Jan 20 2021 10.5782 -0.01 -0.11% 10.59 10.59 10.50 3,908
Jan 19 2021 10.59 -0.06 -0.56% 10.65 10.65 10.52 9,311


Your Recent History
NASDAQ
AGBA
AGBA Acqui..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.