AGL Energy (PK) (AGLNF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 1.36592379583 | 6.955 | 7.05 | 6.955 | 261 | 7.04075816 | CS |
| 4 | 0.16 | 2.32220609579 | 6.89 | 7.1275 | 6.85 | 359 | 6.91563753 | CS |
| 12 | 0.67 | 10.5015673981 | 6.38 | 7.1275 | 6.38 | 437 | 6.74642019 | CS |
| 26 | 1.395 | 24.6684350133 | 5.655 | 7.1275 | 5.35 | 706 | 5.95959067 | CS |
| 52 | -1.2215 | -14.7675754095 | 8.2715 | 8.2715 | 5.35 | 713 | 6.49343937 | CS |
| 156 | 1.160048 | 19.6953727297 | 5.889952 | 8.2715 | 3.72 | 5130 | 4.49851128 | CS |
| 260 | -7.38 | -51.1434511435 | 14.43 | 14.68 | 3.72 | 3214 | 5.7481031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683320 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1721424120 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1721337720 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1721251320 | 7.05 | 0.01 | 0.21 | 7.05 | 7.05 | 7.05 | 200 |
| 1721164920 | 7.035 | 0.19 | 2.70 | 6.955 | 7.035 | 6.955 | 321 |
| 1721078880 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1720819680 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1720733280 | 6.85 | -0.04 | -0.54 | 6.89 | 6.89 | 6.85 | 275 |
| 1720646880 | 6.887 | 0.04 | 0.54 | 7.1275 | 7.1275 | 6.887 | 500 |
| 1720560480 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1720474080 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1720214880 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1720042080 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719955680 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719869280 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719610080 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719523680 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719437280 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719350880 | 6.85 | 0.1 | 1.48 | 6.89 | 6.89 | 6.85 | 500 |
| 1719264300 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1719005100 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1718918700 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1718745900 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1718659500 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1718400300 | 6.75 | -0.01 | -0.15 | 6.75 | 6.75 | 6.75 | 400 |
| 1718314200 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1718227800 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1718141400 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1718055000 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1717795800 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1717709400 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1717622400 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1717536000 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1717449600 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1717190400 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1717104000 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1717017600 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1716931200 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1716585600 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1716499200 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1716412800 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1716326400 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1716240000 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1715980800 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1715894400 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1715808000 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1715721600 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1715635200 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1715376000 | 6.76 | 0.38 | 5.96 | 6.76 | 6.76 | 6.76 | 450 |
| 1715290140 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1715203740 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
| 1715117340 | 6.38 | 0.66 | 11.54 | 6.38 | 6.38 | 6.38 | 850 |
| 1715031000 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1714771800 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1714685400 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1714599000 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1714512600 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1714397400 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1714138200 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1714051800 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1713965400 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1713879000 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
