AGBA Group Holding Ltd (AGBA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0037 | -0.164906181753 | 2.2437 | 2.68 | 2 | 392750 | 2.34609534 | CS |
| 4 | -0.36 | -13.8461538462 | 2.6 | 3.15 | 1.8006 | 430440 | 2.42122243 | CS |
| 12 | 1.8885 | 537.268847795 | 0.3515 | 4.29 | 0.32 | 6198378 | 2.20915152 | CS |
| 26 | 1.5101 | 206.89135498 | 0.7299 | 4.29 | 0.32 | 3194992 | 2.17039318 | CS |
| 52 | -8.59 | -79.3167128347 | 10.83 | 11.808 | 0.32 | 1295777 | 2.18840859 | CS |
| 156 | -7.71 | -77.4874371859 | 9.95 | 11.808 | 0.32 | 866896 | 2.23633485 | CS |
| 260 | 0 | 0 | 0 | 2.38 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 2.24 | 0 | 0.00 | 2.2799999 | 2.33 | 2.19 | 223939 |
| 1726180500 | 2.24 | -0.04 | -1.75 | 2.3099 | 2.38 | 2.22 | 265593 |
| 1726094100 | 2.2799999 | 0.09 | 4.11 | 2.2 | 2.34 | 2.17 | 168512 |
| 1726007700 | 2.19 | -0.01 | -0.45 | 2.24 | 2.25 | 2.15 | 152817 |
| 1725921300 | 2.2 | -0.06 | -2.65 | 2.3 | 2.3598 | 2.17 | 354111 |
| 1725662100 | 2.2599999 | 0.01 | 0.44 | 2.32 | 2.33 | 2.2 | 303325 |
| 1725575700 | 2.25 | -0.24 | -9.64 | 2.43 | 2.45 | 2.24 | 444261 |
| 1725489300 | 2.49 | -0.17 | -6.39 | 2.54 | 2.6018 | 2.43 | 402022 |
| 1725402900 | 2.66 | 0.12 | 4.72 | 2.37 | 2.68 | 2.1 | 1160207 |
| 1725057300 | 2.54 | -0.01 | -0.39 | 2.61 | 2.6496 | 2.41 | 382534 |
| 1724970900 | 2.55 | 0.27 | 11.84 | 2.34 | 2.6 | 2.21 | 590384 |
| 1724884500 | 2.2799999 | 0.09 | 4.11 | 2.19 | 2.35 | 2.08 | 462535 |
| 1724798100 | 2.19 | -0.1 | -4.37 | 2.32 | 2.32 | 2.07 | 342721 |
| 1724711700 | 2.29 | -0.04 | -1.72 | 2.37 | 2.44 | 2.25 | 261358 |
| 1724452500 | 2.33 | 0.15 | 6.88 | 2.2 | 2.4 | 2.2 | 401621 |
| 1724366100 | 2.18 | 0.09 | 4.31 | 2.11 | 2.21 | 2.04 | 204664 |
| 1724279700 | 2.09 | -0.02 | -0.95 | 2.13 | 2.14 | 2.0299999 | 273469 |
| 1724193300 | 2.11 | -0.01 | -0.47 | 2.11 | 2.18 | 2.06 | 326027 |
| 1724106900 | 2.12 | -0.17 | -7.42 | 2.29 | 2.3 | 2 | 544151 |
| 1723847700 | 2.29 | 0.02 | 0.88 | 2.2437 | 2.4403 | 2.23 | 421942 |
| 1723761300 | 2.27 | 0.13 | 6.07 | 2.14 | 2.29 | 2.1117 | 231858 |
| 1723674900 | 2.14 | -0.08 | -3.60 | 2.19 | 2.2 | 2.06 | 211969 |
| 1723588500 | 2.22 | 0.05 | 2.30 | 2.14 | 2.23 | 2.12 | 141613 |
| 1723502100 | 2.17 | -0.02 | -0.91 | 2.23 | 2.23 | 2.06 | 234426 |
| 1723242900 | 2.19 | 0.01 | 0.46 | 2.19 | 2.23 | 2.078 | 141938 |
| 1723156500 | 2.18 | -0.12 | -5.22 | 2.25 | 2.3 | 2.12 | 206573 |
| 1723070100 | 2.3 | 0.11 | 5.02 | 2.27 | 2.46 | 2.2 | 299061 |
| 1722983700 | 2.19 | 0.06 | 2.82 | 2.13 | 2.24 | 2.1 | 232701 |
| 1722897300 | 2.13 | -0.03 | -1.39 | 1.98 | 2.13 | 1.91 | 277628 |
| 1722638100 | 2.16 | 0.17 | 8.54 | 2.15 | 2.2 | 1.9701 | 755702 |
| 1722551700 | 1.99 | 0.02 | 1.02 | 1.98 | 2 | 1.86 | 230722 |
| 1722465300 | 1.97 | -0.18 | -8.37 | 2.19 | 2.1972999 | 1.8006 | 1420966 |
| 1722378900 | 2.15 | -0.11 | -4.87 | 2.31 | 2.33 | 2.1 | 481077 |
| 1722292500 | 2.2599999 | -0.12 | -5.04 | 2.4 | 2.4 | 2.21 | 349694 |
| 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 | 293553 |
| 1721860500 | 2.29 | 0.02 | 0.88 | 2.234 | 2.38 | 2.234 | 273229 |
| 1721774100 | 2.27 | -0.06 | -2.67 | 2.45 | 2.54 | 2.27 | 456263 |
| 1721687700 | 2.3322 | 0.08 | 3.65 | 2.2599999 | 2.34 | 2.18 | 213360 |
| 1721428500 | 2.25 | 0.08 | 3.69 | 2.19 | 2.2799999 | 2.1107999 | 428205 |
| 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 | 370646 |
| 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 | 2.19 | 1933930 |
| 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 | -0.17 | -5.56 | 3.05 | 3.08 | 2.87 | 432984 |
| 1719614100 | 3.06 | 0.07 | 2.34 | 3.07 | 3.15 | 2.95 | 629190 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
