AGL Energy Ltd (PK) (AGLXY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0866 | 1.27822878229 | 6.775 | 6.8616 | 6.18 | 1452 | 6.42983338 | DR |
| 4 | -0.6084 | -8.14457831325 | 7.47 | 7.47 | 6.18 | 1564 | 6.72806559 | DR |
| 12 | -0.1084 | -1.55523672884 | 6.97 | 7.47 | 6.18 | 1199 | 6.97859586 | DR |
| 26 | -0.7634 | -10.0118032787 | 7.625 | 8.45 | 6.18 | 1617 | 7.33008023 | DR |
| 52 | 1.2556 | 22.3974313236 | 5.606 | 8.45 | 5.37 | 1550 | 6.92040659 | DR |
| 156 | 1.4616 | 27.0666666667 | 5.4 | 8.45 | 3.98 | 3230 | 5.76672824 | DR |
| 260 | -4.2884 | -38.4609865471 | 11.15 | 12.939 | 3.69 | 4917 | 7.00997991 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728480 | 6.5 | 0.32 | 5.18 | 6.5 | 6.5 | 6.5 | 297 |
| 1741641600 | 6.18 | -0.22 | -3.44 | 6.18 | 6.18 | 6.18 | 270 |
| 1741386000 | 6.4 | -0.1 | -1.54 | 6.5199999 | 6.59 | 6.4 | 4985 |
| 1741300140 | 6.5 | -0.28 | -4.06 | 6.5 | 6.79 | 6.475 | 1436 |
| 1741213440 | 6.775 | 0.09 | 1.27 | 6.775 | 6.775 | 6.775 | 274 |
| 1741127160 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1741040760 | 6.69 | -0.23 | -3.26 | 6.69 | 6.69 | 6.69 | 403 |
| 1740781260 | 6.9155 | 0.18 | 2.60 | 6.2945 | 6.9155 | 6.2945 | 845 |
| 1740695340 | 6.74 | -0.01 | -0.15 | 6.74 | 6.74 | 6.6 | 5859 |
| 1740608400 | 6.75 | 0.14 | 2.12 | 6.75 | 6.75 | 6.75 | 184 |
| 1740522480 | 6.61 | -0.21 | -3.08 | 6.72 | 6.72 | 6.61 | 2172 |
| 1740435600 | 6.82 | -0.15 | -2.15 | 7.0389 | 7.0389 | 6.82 | 4420 |
| 1740176400 | 6.97 | -0.03 | -0.43 | 6.97 | 6.97 | 6.97 | 669 |
| 1740090480 | 7 | -0.05 | -0.71 | 7 | 7 | 7 | 1064 |
| 1740003960 | 7.05 | 0 | 0.07 | 7.05 | 7.05 | 7.05 | 551 |
| 1739917620 | 7.045 | 0 | 0.00 | 7.045 | 7.045 | 7.045 | 0 |
| 1739572020 | 7.045 | -0.06 | -0.77 | 7.04 | 7.045 | 7.04 | 2150 |
| 1739485320 | 7.1 | -0.37 | -4.95 | 7.05 | 7.1 | 7.05 | 692 |
| 1739398920 | 7.47 | 0 | 0.00 | 7.47 | 7.47 | 7.47 | 312 |
| 1739312940 | 7.47 | 0.22 | 3.06 | 7.47 | 7.47 | 7.47 | 254 |
| 1739226000 | 7.248 | 0 | 0.00 | 7.248 | 7.248 | 7.248 | 0 |
| 1738966800 | 7.248 | 0 | 0.00 | 7.248 | 7.248 | 7.248 | 0 |
| 1738880400 | 7.248 | -0.04 | -0.51 | 7.248 | 7.248 | 7.248 | 428 |
| 1738794000 | 7.285 | 0.02 | 0.28 | 7.285 | 7.285 | 7.285 | 900 |
| 1738708080 | 7.265 | 0 | 0.07 | 7.265 | 7.265 | 7.265 | 339 |
| 1738621740 | 7.26 | -0.04 | -0.55 | 7.4 | 7.4 | 7.2264 | 1720 |
| 1738362000 | 7.3 | 0.02 | 0.27 | 7.35 | 7.35 | 7.3 | 5025 |
| 1738276080 | 7.28 | -0.01 | -0.13 | 7.28 | 7.28 | 7.28 | 430 |
| 1738189740 | 7.2895 | -0 | -0.06 | 7.2895 | 7.2895 | 7.2895 | 238 |
| 1738103280 | 7.2936 | -0.16 | -2.09 | 7.26 | 7.2936 | 7.26 | 1003 |
| 1738016820 | 7.449 | -0 | -0.01 | 7.071 | 7.449 | 7.071 | 778 |
| 1737757440 | 7.45 | 0.2 | 2.76 | 7.184 | 7.45 | 7.184 | 719 |
| 1737671220 | 7.25 | 0.07 | 0.92 | 7.07 | 7.43 | 7.07 | 832 |
| 1737584640 | 7.184 | -0.07 | -0.98 | 7.1365 | 7.184 | 7.1365 | 686 |
| 1737498540 | 7.255 | -0.2 | -2.62 | 7.0795 | 7.4305 | 7.0795 | 1288 |
| 1737152880 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 454 |
| 1737066420 | 7.45 | 0.02 | 0.27 | 7.45 | 7.45 | 7.45 | 388 |
| 1736979720 | 7.43 | 0.18 | 2.48 | 7.25 | 7.43 | 7.25 | 1037 |
| 1736893380 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 1554 |
| 1736806800 | 7.25 | 0.24 | 3.42 | 7.25 | 7.25 | 7.13 | 1619 |
| 1736547720 | 7.01 | 0.01 | 0.14 | 7.01 | 7.01 | 7.01 | 600 |
| 1736375340 | 7 | -0.03 | -0.43 | 7 | 7 | 7 | 553 |
| 1736288940 | 7.03 | -0.4 | -5.33 | 7.03 | 7.03 | 7.03 | 241 |
| 1736202360 | 7.4255 | 0.2 | 2.78 | 7.18 | 7.4255 | 7.18 | 518 |
| 1735943100 | 7.225 | 0 | 0.00 | 7.225 | 7.225 | 7.225 | 0 |
| 1735856700 | 7.225 | 0.12 | 1.69 | 7.45 | 7.45 | 7.225 | 575 |
| 1735684140 | 7.105 | 0 | 0.00 | 7.105 | 7.105 | 7.105 | 0 |
| 1735597740 | 7.105 | 0.47 | 7.00 | 7.105 | 7.105 | 7.105 | 205 |
| 1735338000 | 6.64 | -0.27 | -3.95 | 6.64 | 6.64 | 6.64 | 256 |
| 1735252020 | 6.913 | -0 | -0.05 | 7 | 7 | 6.913 | 555 |
| 1735078800 | 6.9162 | 0 | 0.00 | 6.9162 | 6.9162 | 6.9162 | 0 |
| 1734992400 | 6.9162 | -0.07 | -1.00 | 7.27 | 7.27 | 6.9162 | 673 |
| 1734733200 | 6.9864 | 0.11 | 1.55 | 6.935 | 6.9864 | 6.935 | 6280 |
| 1734646800 | 6.88 | -0.09 | -1.29 | 6.88 | 6.88 | 6.88 | 498 |
| 1734560940 | 6.97 | -0.03 | -0.43 | 6.97 | 6.97 | 6.97 | 299 |
| 1734474360 | 7 | -0.28 | -3.80 | 7 | 7 | 7 | 6235 |
| 1734388140 | 7.2765 | 0 | 0.00 | 7.2765 | 7.2765 | 7.2765 | 0 |
| 1734128940 | 7.2765 | -0.08 | -1.13 | 6.6735 | 7.2765 | 6.6735 | 439 |
| 1734042480 | 7.36 | 0.02 | 0.23 | 7.36 | 7.36 | 7.36 | 332 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
