AGL Energy Ltd (PK) (AGLXY)
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 | 0.2375 | 3.11475409836 | 7.625 | 7.8625 | 7.2825 | 369 | 7.54088535 | DR |
| 4 | 0.5125 | 6.97278911565 | 7.35 | 8.04 | 7.035 | 1297 | 7.61446207 | DR |
| 12 | 0.6625 | 9.20138888889 | 7.2 | 8.04 | 6.253 | 1299 | 7.21336372 | DR |
| 26 | 2.1425 | 37.4562937063 | 5.72 | 8.04 | 5.37 | 1484 | 6.40697115 | DR |
| 52 | 0.7925 | 11.2093352192 | 7.07 | 8.04 | 4.97 | 1668 | 6.26767038 | DR |
| 156 | 3.5125 | 80.7471264368 | 4.35 | 8.2 | 3.69 | 4117 | 5.229316 | DR |
| 260 | -4.9925 | -38.8370283936 | 12.855 | 15.04 | 3.69 | 4924 | 7.27617747 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726521720 | 7.8625 | 0.58 | 7.96 | 7.8625 | 7.8625 | 7.8625 | 185 |
| 1726262940 | 7.2825 | -0.34 | -4.49 | 7.2825 | 7.2825 | 7.2825 | 181 |
| 1726176540 | 7.625 | -0.07 | -0.85 | 7.625 | 7.625 | 7.625 | 556 |
| 1726090020 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1726003620 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1725917220 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1725658020 | 7.69 | -0.01 | -0.13 | 7.07 | 7.69 | 7.07 | 826 |
| 1725571560 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1725485160 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1725398760 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1725053160 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1724966760 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1724880360 | 7.7 | 0.2 | 2.67 | 7.7 | 7.7 | 7.7 | 2191 |
| 1724794080 | 7.5 | -0.25 | -3.16 | 7.5 | 7.5 | 7.5 | 960 |
| 1724707740 | 7.745 | 0.02 | 0.26 | 7.745 | 7.745 | 7.745 | 1065 |
| 1724448480 | 7.725 | 0.22 | 2.86 | 7.62 | 7.725 | 7.62 | 680 |
| 1724362140 | 7.51 | -0.45 | -5.59 | 7.17 | 7.85 | 7.17 | 2620 |
| 1724275380 | 7.955 | 0.61 | 8.23 | 8.0399999 | 8.0399999 | 7.035 | 1658 |
| 1724189280 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1724102880 | 7.35 | -0.05 | -0.68 | 7.35 | 7.35 | 7.35 | 2234 |
| 1723843740 | 7.4 | -0.1 | -1.33 | 7.4 | 7.4 | 7.4 | 1329 |
| 1723756860 | 7.5 | 0.19 | 2.60 | 7.5 | 7.5 | 7.5 | 212 |
| 1723670820 | 7.31 | 0.31 | 4.46 | 7.25 | 7.31 | 7.015 | 5206 |
| 1723584360 | 6.998 | -0.1 | -1.44 | 6.902 | 6.998 | 6.815 | 2648 |
| 1723497900 | 7.1 | 0.02 | 0.28 | 7.1 | 7.1 | 7.1 | 930 |
| 1723238400 | 7.08 | -0.12 | -1.67 | 7.063 | 7.25 | 7.063 | 4233 |
| 1723152000 | 7.2 | 0.25 | 3.60 | 6.744 | 7.2 | 6.54 | 3961 |
| 1723065720 | 6.95 | 0.7 | 11.15 | 6.95 | 6.95 | 6.95 | 129 |
| 1722979800 | 6.253 | 0 | 0.00 | 6.253 | 6.253 | 6.253 | 34 |
| 1722893340 | 6.253 | -0.7 | -10.03 | 6.54 | 6.54 | 6.253 | 309 |
| 1722634020 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1722547620 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1722461220 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1722374820 | 6.95 | 0.28 | 4.20 | 6.95 | 6.95 | 6.95 | 261 |
| 1722288180 | 6.67 | -0.02 | -0.30 | 6.67 | 6.67 | 6.67 | 263 |
| 1722029100 | 6.69 | -0.4 | -5.62 | 6.69 | 6.69 | 6.69 | 1922 |
| 1721942880 | 7.088 | 0 | 0.00 | 7.088 | 7.088 | 7.088 | 0 |
| 1721856480 | 7.088 | 0.38 | 5.59 | 7.088 | 7.088 | 7.088 | 279 |
| 1721770140 | 6.713 | 0 | 0.00 | 6.713 | 6.713 | 6.713 | 0 |
| 1721683740 | 6.713 | -0.26 | -3.69 | 6.8 | 6.8061 | 6.713 | 3062 |
| 1721424120 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1721337720 | 6.97 | 0 | 0.00 | 6.97 | 6.97 | 6.97 | 0 |
| 1721251320 | 6.97 | 0.17 | 2.50 | 6.727 | 6.97 | 6.727 | 352 |
| 1721164920 | 6.8 | -0.23 | -3.27 | 6.8 | 6.8 | 6.8 | 638 |
| 1721078940 | 7.03 | 0 | 0.00 | 7.03 | 7.03 | 7.03 | 365 |
| 1720819200 | 7.03 | -0.25 | -3.47 | 7.03 | 7.03 | 7.03 | 261 |
| 1720733340 | 7.283 | 0 | 0.00 | 7.283 | 7.283 | 7.283 | 0 |
| 1720646940 | 7.283 | 0 | 0.00 | 7.283 | 7.283 | 7.283 | 0 |
| 1720560540 | 7.283 | 0.2 | 2.79 | 7.283 | 7.283 | 7.283 | 127 |
| 1720474140 | 7.085 | 0 | 0.00 | 7.085 | 7.085 | 7.085 | 0 |
| 1720214940 | 7.085 | 0 | 0.00 | 7.085 | 7.085 | 7.085 | 0 |
| 1720042140 | 7.085 | 0 | 0.00 | 7.085 | 7.085 | 7.085 | 0 |
| 1719955740 | 7.085 | -0.1 | -1.39 | 7.085 | 7.085 | 7.085 | 267 |
| 1719869220 | 7.185 | 0 | 0.00 | 7.185 | 7.185 | 7.185 | 0 |
| 1719610020 | 7.185 | 0.44 | 6.44 | 7.2 | 7.2 | 7.185 | 831 |
| 1719523680 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1719437280 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1719350880 | 6.75 | 0.01 | 0.18 | 7.2 | 7.2 | 6.75 | 2288 |
| 1719264420 | 6.738 | 0 | 0.00 | 6.738 | 6.738 | 6.738 | 0 |
| 1719005220 | 6.738 | -0.22 | -3.19 | 6.738 | 6.738 | 6.738 | 130 |
| 1718918880 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1718746080 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 0 |
| 1718659680 | 6.96 | 0.11 | 1.53 | 6.98 | 6.98 | 6.96 | 1378 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
