Skip to main content
Agility Global PLC (ADX:AGILITY)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.160
+0.010 (0.87%)
At close: Dec 5, 2025

Agility Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.151.161.131.161.160.87%4,093,782
Dec 4, 20251.151.151.121.151.15-15,179,110
Dec 3, 20251.141.151.121.151.150.88%5,884,974
Nov 28, 20251.151.151.141.141.14-0.87%2,258,785
Nov 27, 20251.151.161.141.151.15-2,541,368
Nov 26, 20251.131.151.121.151.151.77%9,464,688
Nov 25, 20251.151.151.131.131.13-1.74%2,101,137
Nov 24, 20251.121.151.121.151.151.77%6,503,248
Nov 21, 20251.131.131.111.131.13-0.88%2,407,400
Nov 20, 20251.131.141.131.141.14-340,576
Nov 19, 20251.131.151.101.141.14-0.87%5,606,331
Nov 18, 20251.161.161.131.151.13-6,182,450
Nov 17, 20251.161.171.141.151.13-1.71%12,038,240
Nov 14, 20251.151.171.141.171.150.86%3,165,464
Nov 13, 20251.161.161.151.161.14-3,161,149
Nov 12, 20251.151.161.141.161.140.87%3,845,865
Nov 11, 20251.141.151.131.151.130.88%27,235,670
Nov 10, 20251.121.141.111.141.120.88%9,858,280
Nov 7, 20251.111.141.111.131.111.80%4,600,704
Nov 6, 20251.081.111.081.111.092.78%18,654,620
Nov 5, 20251.071.091.071.081.06-7,592,795
Nov 4, 20251.091.091.081.081.06-10,462,870
Nov 3, 20251.091.091.071.081.06-0.92%3,892,260
Oct 31, 20251.081.101.081.091.07-2,066,244
Oct 30, 20251.091.091.081.091.07-3,412,348
Oct 29, 20251.091.101.091.091.070.93%3,096,151
Oct 28, 20251.091.101.081.081.06-1.82%1,613,514
Oct 27, 20251.101.111.081.101.08-0.90%4,531,314
Oct 24, 20251.091.111.081.111.091.83%2,206,655
Oct 23, 20251.091.091.071.091.070.93%8,234,184
Oct 22, 20251.081.091.081.081.06-2,069,287
Oct 21, 20251.091.091.071.081.06-1,396,400
Oct 20, 20251.091.101.081.081.06-1.82%1,812,368
Oct 17, 20251.091.111.091.101.08-2,686,782
Oct 16, 20251.101.101.091.101.080.92%2,468,153
Oct 15, 20251.091.101.081.091.07-1,041,282
Oct 14, 20251.081.101.071.091.07-3,189,817
Oct 13, 20251.101.101.091.091.07-0.91%1,915,502
Oct 10, 20251.081.121.081.101.080.92%2,762,460
Oct 9, 20251.091.091.081.091.07-4,002,466
Oct 8, 20251.091.101.081.091.07-9,277,975
Oct 7, 20251.101.111.081.091.07-0.91%2,255,206
Oct 6, 20251.121.121.091.101.08-2.65%13,201,060
Oct 3, 20251.121.131.121.131.110.89%1,287,937
Oct 2, 20251.101.121.101.121.100.90%5,099,186
Oct 1, 20251.101.121.091.111.090.91%5,515,030
Sep 30, 20251.101.121.091.101.08-4,751,180
Sep 29, 20251.071.101.061.101.081.85%6,005,855
Sep 26, 20251.091.101.071.081.06-1.82%3,640,288
Sep 25, 20251.121.121.081.101.08-1.79%7,829,678
Sep 24, 20251.141.141.121.121.10-1.75%1,823,487
Sep 23, 20251.131.141.111.141.121.79%4,265,448
Sep 22, 20251.161.161.121.121.10-5.08%14,232,090
Sep 19, 20251.141.181.141.181.164.42%73,167,420
Sep 18, 20251.131.151.131.131.11-4,266,118
Sep 17, 20251.121.141.121.131.11-4,092,610
Sep 16, 20251.141.151.121.131.11-5,100,146
Sep 15, 20251.151.161.131.131.11-1.74%8,174,675
Sep 12, 20251.161.161.151.151.13-0.86%3,730,117
Sep 11, 20251.161.171.131.161.14-3,777,989
Sep 10, 20251.161.171.151.161.14-0.85%6,530,814
Sep 9, 20251.171.171.151.171.15-5,422,424
Sep 8, 20251.161.171.151.171.150.86%5,088,970
Sep 4, 20251.151.171.151.161.14-2,263,157
Sep 3, 20251.131.161.131.161.141.75%5,692,608
Sep 2, 20251.141.141.121.141.12-4,711,799
Sep 1, 20251.151.161.121.141.12-1.72%4,740,188
Aug 29, 20251.141.161.141.161.141.75%2,773,909
Aug 28, 20251.151.161.141.141.12-1.72%5,628,713
Aug 27, 20251.151.161.141.161.141.75%6,412,214
Aug 26, 20251.171.171.131.141.12-1.72%4,762,876
Aug 25, 20251.161.171.151.161.14-0.85%2,946,268
Aug 22, 20251.161.171.161.171.150.86%1,030,771
Aug 21, 20251.171.171.151.161.14-1.69%2,975,384
Aug 20, 20251.161.181.161.181.161.72%4,152,590
Aug 19, 20251.171.181.161.161.14-0.85%2,877,684
Aug 18, 20251.161.181.151.171.150.86%7,227,902
Aug 15, 20251.151.171.151.161.14-5,576,969
Aug 14, 20251.151.171.151.161.14-2,922,209
Aug 13, 20251.151.161.151.161.140.87%4,455,714
Aug 12, 20251.151.161.141.151.13-0.86%6,551,671
Aug 11, 20251.171.171.151.161.14-0.85%4,780,995
Aug 8, 20251.181.181.171.171.15-1,084,356
Aug 7, 20251.181.191.171.171.15-0.85%1,992,110
Aug 6, 20251.181.191.171.181.16-3,832,533
Aug 5, 20251.171.181.161.181.160.85%4,582,176
Aug 4, 20251.181.181.171.171.15-0.85%3,501,836
Aug 1, 20251.181.191.181.181.16-1,586,584
Jul 31, 20251.201.211.181.181.16-2.48%18,598,390
Jul 30, 20251.201.211.191.211.191.68%3,721,223
Jul 29, 20251.201.201.191.191.17-0.83%3,790,035
Jul 28, 20251.211.221.201.201.18-0.83%6,609,263
Jul 25, 20251.221.221.211.211.19-0.82%3,647,016
Jul 24, 20251.201.221.201.221.201.67%6,044,774
Jul 23, 20251.201.201.191.201.18-5,897,967
Jul 22, 20251.201.211.191.201.18-0.83%6,247,612
Jul 21, 20251.211.211.191.211.19-0.82%7,349,925
Jul 18, 20251.211.221.211.221.200.83%4,626,927
Jul 17, 20251.211.221.211.211.19-1.63%6,355,093
Jul 16, 20251.231.231.201.231.21-16,513,580