AGL Energy Ltd (N9Z1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -9.82834994463 | 7.224 | 7.224 | 6.554 | 135 | 6.65625878 | DE |
| 4 | -0.584 | -8.22766976613 | 7.098 | 7.224 | 6.554 | 138 | 6.87172702 | DE |
| 12 | -0.446 | -6.40804597701 | 6.96 | 7.238 | 6.268 | 517 | 6.56652893 | DE |
| 26 | -0.636 | -8.8951048951 | 7.15 | 7.394 | 6.034 | 456 | 6.57113375 | DE |
| 52 | 1.258 | 23.9345509893 | 5.256 | 7.394 | 4.98 | 631 | 6.06032761 | DE |
| 156 | -0.156 | -2.33883058471 | 6.67 | 7.394 | 4.8499999 | 1274 | 5.73075109 | DE |
| 260 | -0.156 | -2.33883058471 | 6.67 | 7.394 | 4.8499999 | 1274 | 5.73075109 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 6.592 | 0.04 | 0.58 | 6.592 | 6.592 | 6.592 | 175 |
| 1739568420 | 6.554 | -0.15 | -2.21 | 6.554 | 6.554 | 6.554 | 150 |
| 1739482020 | 6.702 | -0.52 | -7.23 | 6.692 | 6.702 | 6.692 | 184 |
| 1739395620 | 7.224 | 0 | 0.00 | 7.224 | 7.224 | 7.224 | 0 |
| 1739309220 | 7.224 | 0.17 | 2.41 | 7.224 | 7.224 | 7.224 | 32 |
| 1739222820 | 7.054 | -0.09 | -1.20 | 7.054 | 7.054 | 7.054 | 128 |
| 1738963620 | 7.14 | 0.26 | 3.72 | 7.17 | 7.17 | 7.032 | 109 |
| 1738877220 | 6.884 | 0 | 0.00 | 6.884 | 6.884 | 6.884 | 0 |
| 1738790820 | 6.884 | 0 | 0.00 | 6.884 | 6.884 | 6.884 | 0 |
| 1738704420 | 6.884 | 0 | 0.00 | 6.884 | 6.884 | 6.884 | 0 |
| 1738618020 | 6.884 | -0.06 | -0.84 | 6.884 | 6.884 | 6.884 | 541 |
| 1738358820 | 6.942 | 0.04 | 0.58 | 6.942 | 6.942 | 6.942 | 71 |
| 1738272420 | 6.902 | 0 | 0.00 | 6.902 | 6.902 | 6.902 | 0 |
| 1738186020 | 6.902 | 0 | 0.00 | 6.902 | 6.902 | 6.902 | 0 |
| 1738099620 | 6.902 | -0.06 | -0.89 | 6.902 | 6.902 | 6.902 | 100 |
| 1738013220 | 6.964 | 0 | 0.00 | 6.964 | 6.964 | 6.964 | 0 |
| 1737754020 | 6.964 | -0.07 | -0.97 | 6.964 | 6.964 | 6.964 | 1 |
| 1737667620 | 7.032 | 0.07 | 0.98 | 7.028 | 7.032 | 7.028 | 292 |
| 1737581220 | 6.964 | -0.13 | -1.89 | 6.964 | 6.964 | 6.964 | 2 |
| 1737494820 | 7.098 | -0.1 | -1.42 | 7.098 | 7.098 | 7.098 | 10 |
| 1737408420 | 7.2 | -0.01 | -0.14 | 7.238 | 7.238 | 7.2 | 18 |
| 1737149220 | 7.21 | 0.37 | 5.38 | 7.098 | 7.21 | 7.098 | 413 |
| 1737062820 | 6.842 | 0 | 0.00 | 6.842 | 6.842 | 6.842 | 0 |
| 1736976420 | 6.842 | 0 | 0.00 | 6.842 | 6.842 | 6.842 | 0 |
| 1736890020 | 6.842 | 0.04 | 0.62 | 7.002 | 7.002 | 6.842 | 963 |
| 1736803620 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1736544420 | 6.8 | -0 | -0.03 | 6.8 | 6.8 | 6.8 | 1766 |
| 1736458020 | 6.802 | 0 | 0.00 | 6.802 | 6.802 | 6.802 | 0 |
| 1736371620 | 6.802 | 0 | 0.00 | 6.802 | 6.802 | 6.802 | 0 |
| 1736285220 | 6.802 | -0.07 | -1.08 | 6.802 | 6.802 | 6.802 | 14 |
| 1736198820 | 6.876 | 0 | 0.00 | 6.876 | 6.876 | 6.876 | 0 |
| 1735939620 | 6.876 | 0.09 | 1.39 | 6.866 | 6.876 | 6.866 | 272 |
| 1735853220 | 6.782 | 0.21 | 3.23 | 6.782 | 6.782 | 6.782 | 200 |
| 1735594020 | 6.57 | 0.09 | 1.45 | 6.57 | 6.57 | 6.57 | 299 |
| 1735334820 | 6.476 | -0.06 | -0.95 | 6.524 | 6.524 | 6.444 | 1425 |
| 1734989220 | 6.538 | 0.07 | 1.05 | 6.538 | 6.538 | 6.538 | 200 |
| 1734730020 | 6.47 | 0.2 | 3.22 | 6.47 | 6.47 | 6.47 | 20 |
| 1734643620 | 6.268 | -0.11 | -1.69 | 6.268 | 6.268 | 6.268 | 1500 |
| 1734557220 | 6.376 | -0.04 | -0.69 | 6.376 | 6.376 | 6.376 | 31 |
| 1734470820 | 6.42 | -0.04 | -0.62 | 6.384 | 6.42 | 6.384 | 6861 |
| 1734384420 | 6.46 | 0.07 | 1.13 | 6.624 | 6.624 | 6.46 | 578 |
| 1734125220 | 6.388 | -0.28 | -4.14 | 6.388 | 6.388 | 6.388 | 939 |
| 1734038820 | 6.664 | 0 | 0.00 | 6.664 | 6.664 | 6.664 | 0 |
| 1733952420 | 6.664 | 0.15 | 2.27 | 6.664 | 6.664 | 6.664 | 200 |
| 1733866020 | 6.516 | -0.26 | -3.84 | 6.516 | 6.516 | 6.516 | 1 |
| 1733779620 | 6.776 | -0.09 | -1.34 | 6.776 | 6.776 | 6.776 | 8 |
| 1733520420 | 6.868 | 0 | 0.00 | 6.868 | 6.868 | 6.868 | 0 |
| 1733434020 | 6.868 | 0 | 0.00 | 6.868 | 6.868 | 6.868 | 0 |
| 1733347620 | 6.868 | 0.09 | 1.36 | 6.868 | 6.868 | 6.868 | 300 |
| 1733261220 | 6.776 | 0 | 0.00 | 6.776 | 6.776 | 6.776 | 0 |
| 1733174820 | 6.776 | -0.18 | -2.64 | 6.776 | 6.776 | 6.776 | 190 |
| 1732915620 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1732829220 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1732742820 | 6.96 | 0.21 | 3.08 | 6.96 | 6.96 | 6.96 | 100 |
| 1732656420 | 6.752 | 0 | 0.00 | 6.752 | 6.752 | 6.752 | 0 |
| 1732570020 | 6.752 | 0 | 0.00 | 6.752 | 6.752 | 6.752 | 0 |
| 1732310820 | 6.752 | 0 | 0.00 | 6.752 | 6.752 | 6.752 | 0 |
| 1732224420 | 6.752 | 0.07 | 1.08 | 6.752 | 6.752 | 6.752 | 5 |
| 1732138020 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1732051620 | 6.68 | 0.31 | 4.90 | 6.68 | 6.68 | 6.68 | 100 |
| 1731913200 | 6.368 | 0 | 0.00 | 6.368 | 6.368 | 6.368 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
