Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
AGBA Group Holding Ltd (AGBA)
AGBA Group Holding Ltd (AGBA) Historical

AGBA AGBA Group Holding Ltd

3.49

-0.31 (-8.16%)

May 08 2024 - Closed

Delayed by 15 minutes

AGBA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	3.42	-0.38	-10.00%	3.66	3.7487	3.26	2,762,413
May 07 2024	3.80	-0.20	-5.00%	4.08	4.11	3.64	5,065,515
May 06 2024	4.00	0.74	22.70%	3.36	4.15	3.3479	12,884,474
May 03 2024	3.26	-0.08	-2.40%	3.22	3.55	3.13	3,970,766
May 02 2024	3.34	0.22	7.05%	3.14	3.46	2.85	6,004,473
May 01 2024	3.12	0.29	10.25%	3.27	3.47	2.81	22,532,596
Apr 30 2024	2.83	0.48	20.43%	2.87	4.29	2.71	92,570,930
Apr 29 2024	2.35	0.21	9.81%	2.15	2.47	2.10	6,972,288
Apr 26 2024	2.14	-0.10	-4.46%	2.15	2.48	2.10	5,036,914
Apr 25 2024	2.24	-0.21	-8.57%	2.04	2.55	1.97	11,004,417
Apr 24 2024	2.45	-0.52	-17.51%	2.60	2.90	2.30	20,940,127
Apr 23 2024	2.97	0.47	18.80%	2.91	3.13	2.25	67,025,145
Apr 22 2024	2.50	1.25	100.00%	1.56	2.69	1.43	210,068,329
Apr 19 2024	1.25	0.22	21.36%	1.48	1.64	1.15	128,543,734
Apr 18 2024	1.03	0.63	157.50%	1.27	1.66	0.721	122,670,208
Apr 17 2024	0.40	0.0089	2.28%	0.3911	0.414	0.39	200,450
Apr 16 2024	0.3911	-0.026	-6.23%	0.426	0.4299	0.38	255,709
Apr 15 2024	0.4171	-0.0229	-5.20%	0.44	0.4599	0.4171	327,548
Apr 12 2024	0.44	0.03501	8.64%	0.41	0.44	0.391401	325,516
Apr 11 2024	0.40499	0.00249	0.62%	0.42	0.42	0.39	184,075
Apr 10 2024	0.4025	0.0025	0.63%	0.404	0.4398	0.39	127,970
Apr 09 2024	0.40	0.0015	0.38%	0.391	0.4282	0.391	315,112
Apr 08 2024	0.3985	0.0239	6.38%	0.385	0.4198	0.3765	266,383
Apr 05 2024	0.3746	0.0146	4.06%	0.363	0.3989	0.361	130,932
Apr 04 2024	0.36	-0.0089	-2.41%	0.357	0.3967	0.3519	272,940
Apr 03 2024	0.3689	-0.0032	-0.86%	0.3609	0.3779	0.3551	199,620
Apr 02 2024	0.3721	-0.0579	-13.47%	0.4271	0.429	0.36	374,704
Apr 01 2024	0.43	-0.0042	-0.97%	0.4297	0.4495	0.4105	155,097
Mar 28 2024	0.4342	-0.01325	-2.96%	0.445	0.4467	0.41	124,559
Mar 27 2024	0.447449	-0.03785	-7.80%	0.4846	0.4846	0.425	186,824
Mar 26 2024	0.4853	0.0728	17.65%	0.405	0.4989	0.405	544,040
Mar 25 2024	0.4125	0.0526	14.62%	0.3491	0.415	0.3372	495,162
Mar 22 2024	0.3599	0.0229	6.80%	0.337	0.3691	0.3252	356,587
Mar 21 2024	0.337	0.0093	2.84%	0.3377	0.342	0.327	98,852
Mar 20 2024	0.3277	-0.0084	-2.50%	0.3528	0.3528	0.32	326,207
Mar 19 2024	0.3361	-0.0057	-1.67%	0.3425	0.3623	0.3311	91,003
Mar 18 2024	0.3418	-0.0083	-2.37%	0.3534	0.3573	0.341	139,649
Mar 15 2024	0.3501	-0.0051	-1.44%	0.37	0.376	0.35	162,931
Mar 14 2024	0.3552	-0.0098	-2.68%	0.365	0.3832	0.355	99,539
Mar 13 2024	0.365	0.004	1.11%	0.3515	0.3856	0.3505	175,937
Mar 12 2024	0.361	-0.0205	-5.37%	0.3701	0.3852	0.361	77,348
Mar 11 2024	0.3815	-0.0165	-4.15%	0.3958	0.40	0.3605	143,967
Mar 08 2024	0.398	0.002	0.51%	0.405	0.4099	0.396	111,105
Mar 07 2024	0.396	-0.0241	-5.74%	0.427	0.427	0.3805	224,467
Mar 06 2024	0.4201	0.0168	4.17%	0.4082	0.45	0.3951	296,722
Mar 05 2024	0.4033	0.0158	4.08%	0.38	0.4095	0.38	143,105
Mar 04 2024	0.3875	-0.0036	-0.92%	0.3953	0.409899	0.3852	135,565
Mar 01 2024	0.3911	-0.0039	-0.99%	0.385	0.417999	0.385	85,236
Feb 29 2024	0.395	-0.0041	-1.03%	0.39	0.4194	0.375	199,631
Feb 28 2024	0.3991	-0.0259	-6.09%	0.4244	0.4301	0.3912	261,959
Feb 27 2024	0.425	-0.03	-6.59%	0.48	0.48	0.40	245,760
Feb 26 2024	0.455	0.00	0.00%	0.459	0.489	0.455	136,302
Feb 23 2024	0.455	-0.009	-1.94%	0.465	0.48	0.455	157,173
Feb 22 2024	0.464	0.00	0.00%	0.46	0.4999	0.45	167,392
Feb 21 2024	0.464	0.014	3.11%	0.4741	0.507899	0.4493	255,446
Feb 20 2024	0.45	-0.0324	-6.72%	0.49	0.49	0.4302	277,417
Feb 16 2024	0.4824	-0.0011	-0.23%	0.4987	0.5198	0.42	349,665
Feb 15 2024	0.4835	0.0518	12.00%	0.5102	0.514899	0.4505	1,164,033
Feb 14 2024	0.4317	-0.0183	-4.07%	0.47	0.47	0.4003	235,354
Feb 13 2024	0.450001	0.051	12.78%	0.4088	0.4999	0.3801	580,628
Feb 12 2024	0.399	-0.0027	-0.67%	0.42	0.4487	0.389749	329,368
Feb 09 2024	0.4017	0.0374	10.27%	0.38	0.415	0.375	271,902

Delayed Upgrade Clock