Skip to main content
Agility Global PLC (ADX:AGILITY)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.510
0.00 (0.00%)
At close: Apr 28, 2026

Agility Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.511.511.481.511.51-3,728,869
Apr 27, 20261.501.521.491.511.51-4,960,330
Apr 24, 20261.491.531.481.511.510.67%5,343,612
Apr 23, 20261.461.501.461.501.502.74%6,131,544
Apr 22, 20261.411.461.411.461.462.82%4,803,105
Apr 21, 20261.371.421.371.421.422.90%8,334,178
Apr 20, 20261.391.391.371.381.38-0.72%21,009,540
Apr 17, 20261.361.391.331.391.392.21%5,189,980
Apr 16, 20261.351.371.331.361.36-8,867,763
Apr 15, 20261.361.361.351.361.36-0.73%2,466,392
Apr 14, 20261.361.371.351.371.370.74%7,750,634
Apr 13, 20261.351.361.331.361.36-2,656,849
Apr 10, 20261.361.361.341.361.36-5,171,271
Apr 9, 20261.371.371.351.361.36-1.45%3,520,047
Apr 8, 20261.381.401.361.381.381.47%8,780,433
Apr 7, 20261.391.391.341.361.36-2.16%3,665,106
Apr 6, 20261.361.411.361.391.391.46%2,671,944
Apr 3, 20261.371.381.351.371.37-1.44%1,214,010
Apr 2, 20261.381.391.361.391.39-1,529,590
Apr 1, 20261.381.391.381.391.390.72%1,101,933
Mar 31, 20261.401.401.371.381.38-0.72%1,891,611
Mar 30, 20261.371.391.361.391.390.72%2,926,629
Mar 27, 20261.381.391.361.381.380.73%2,801,385
Mar 26, 20261.411.411.371.371.37-3.52%4,223,681
Mar 25, 20261.421.421.391.421.420.71%2,348,273
Mar 24, 20261.421.441.391.411.41-1,731,049
Mar 23, 20261.411.411.371.411.41-3,107,611
Mar 18, 20261.361.421.361.411.412.92%16,732,310
Mar 17, 20261.311.371.311.371.373.79%3,740,675
Mar 16, 20261.321.341.301.321.32-0.75%2,597,184
Mar 13, 20261.311.331.281.331.332.31%12,287,480
Mar 12, 20261.311.321.271.301.30-1.52%2,570,970
Mar 11, 20261.341.341.301.321.32-0.75%3,857,328
Mar 10, 20261.301.341.291.331.333.10%4,804,614
Mar 9, 20261.311.321.271.291.29-3.01%15,611,550
Mar 6, 20261.291.331.271.331.332.31%17,388,500
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, 20261.391.401.371.381.38-0.72%6,768,434
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%20,196,240
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