Skip to main content
Agility Global PLC (ADX:AGILITY)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.320
-0.060 (-4.35%)
Last updated: Mar 4, 2026, 10:00 AM GST

Agility Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.271.371.271.301.30-1.52%5,667,600
Mar 4, 20261.321.321.321.321.32-4.35%1,287,676
Feb 27, 20261.391.401.381.381.38-0.72%5,261,109
Feb 26, 20261.411.411.391.391.39-1.42%1,027,832
Feb 25, 20261.401.411.391.411.410.71%5,501,617
Feb 24, 20261.441.451.381.401.40-2.78%8,687,148
Feb 23, 20261.421.451.411.441.441.41%3,140,867
Feb 20, 20261.441.441.421.421.42-1.39%10,848,540
Feb 19, 20261.441.461.441.441.44-3,646,216
Feb 18, 20261.441.451.431.441.44-1,639,795
Feb 17, 20261.431.441.391.441.441.41%2,916,103
Feb 16, 20261.451.451.411.421.42-1.39%3,058,857
Feb 13, 20261.481.481.391.441.44-5.26%38,311,710
Feb 12, 20261.481.521.481.521.522.01%5,452,719
Feb 11, 20261.491.501.471.491.49-0.67%7,994,430
Feb 10, 20261.491.511.471.501.500.67%21,022,740
Feb 9, 20261.481.501.471.491.491.36%4,888,627
Feb 6, 20261.431.491.431.471.472.08%11,939,330
Feb 5, 20261.361.461.361.441.445.88%32,519,940
Feb 4, 20261.311.361.311.361.363.82%13,925,570
Feb 3, 20261.331.331.301.311.31-1.50%2,389,283
Feb 2, 20261.341.351.331.331.33-1.48%1,968,430
Jan 30, 20261.341.351.321.351.35-2,685,004
Jan 29, 20261.311.351.301.351.353.05%10,328,130
Jan 28, 20261.311.321.291.311.310.77%4,483,580
Jan 27, 20261.301.311.291.301.300.78%9,474,729
Jan 26, 20261.321.321.281.291.29-2.27%7,527,675
Jan 23, 20261.281.351.261.321.323.13%20,196,243
Jan 22, 20261.281.291.261.281.280.79%4,381,802
Jan 21, 20261.271.281.261.271.270.79%7,452,001
Jan 20, 20261.271.281.261.261.26-0.79%4,537,821
Jan 19, 20261.271.281.271.271.27-0.78%4,264,040
Jan 16, 20261.261.291.261.281.281.59%8,762,197
Jan 15, 20261.271.281.261.261.26-1.56%8,397,605
Jan 14, 20261.241.281.241.281.283.23%8,862,267
Jan 13, 20261.231.251.231.241.240.81%8,831,973
Jan 12, 20261.211.231.211.231.230.82%4,667,102
Jan 9, 20261.211.231.211.221.22-3,287,641
Jan 8, 20261.221.231.221.221.22-2,497,368
Jan 7, 20261.221.231.221.221.22-3,932,489
Jan 6, 20261.231.241.211.221.22-0.81%9,172,196
Jan 5, 20261.221.231.201.231.23-10,315,670
Jan 2, 20261.221.231.211.231.230.82%4,182,949
Dec 31, 20251.201.221.201.221.222.52%4,606,265
Dec 30, 20251.211.211.171.191.19-1.65%5,151,119
Dec 29, 20251.181.211.181.211.211.68%7,562,984
Dec 26, 20251.181.201.181.191.190.85%1,564,789
Dec 25, 20251.181.181.171.181.18-1,539,536
Dec 24, 20251.191.191.181.181.18-0.84%797,822
Dec 23, 20251.171.191.171.191.191.71%4,096,615
Dec 22, 20251.121.171.121.171.173.54%4,945,179
Dec 19, 20251.161.161.131.131.13-0.88%76,727,420
Dec 18, 20251.141.151.131.141.14-4,153,353
Dec 17, 20251.151.151.131.141.14-0.87%4,749,272
Dec 16, 20251.161.161.141.151.15-0.86%15,732,680
Dec 15, 20251.161.171.151.161.16-0.85%2,795,639
Dec 12, 20251.151.171.141.171.172.63%6,474,325
Dec 11, 20251.141.151.131.141.14-14,298,000
Dec 10, 20251.121.141.111.141.141.79%5,670,404
Dec 9, 20251.141.141.121.121.12-1.75%4,301,392
Dec 8, 20251.151.151.121.141.14-1.72%9,152,240
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