AGL Energy Limited (ASX:AGL)
Australia
· Delayed Price · Currency is AUD 9.39
-0.08 (-0.84%)
At close: Dec 5, 2025
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.50 | 9.52 | 9.27 | 9.39 | 9.39 | -0.84% | 2,206,319 |
| Dec 4, 2025 | 9.58 | 9.58 | 9.46 | 9.47 | 9.47 | -1.35% | 2,144,098 |
| Dec 3, 2025 | 9.50 | 9.64 | 9.47 | 9.60 | 9.60 | 3.00% | 4,004,484 |
| Dec 2, 2025 | 9.29 | 9.34 | 9.24 | 9.32 | 9.32 | - | 1,806,955 |
| Dec 1, 2025 | 9.40 | 9.40 | 9.27 | 9.32 | 9.32 | -0.85% | 1,936,475 |
| Nov 28, 2025 | 9.00 | 9.41 | 9.00 | 9.40 | 9.40 | 4.33% | 5,384,476 |
| Nov 27, 2025 | 9.03 | 9.04 | 8.97 | 9.01 | 9.01 | 0.33% | 1,329,082 |
| Nov 26, 2025 | 8.99 | 9.06 | 8.98 | 8.98 | 8.98 | 0.11% | 1,674,555 |
| Nov 25, 2025 | 8.99 | 9.01 | 8.88 | 8.97 | 8.97 | -0.22% | 1,963,915 |
| Nov 24, 2025 | 9.00 | 9.04 | 8.92 | 8.99 | 8.99 | -0.11% | 4,082,629 |
| Nov 21, 2025 | 9.10 | 9.10 | 8.91 | 9.00 | 9.00 | -1.32% | 3,425,829 |
| Nov 20, 2025 | 9.16 | 9.22 | 9.05 | 9.12 | 9.12 | -0.87% | 2,191,894 |
| Nov 19, 2025 | 9.18 | 9.24 | 9.16 | 9.20 | 9.20 | 0.22% | 2,795,536 |
| Nov 18, 2025 | 9.28 | 9.29 | 9.09 | 9.18 | 9.18 | -0.86% | 2,488,048 |
| Nov 17, 2025 | 9.19 | 9.34 | 9.16 | 9.26 | 9.26 | 0.54% | 2,211,275 |
| Nov 14, 2025 | 9.16 | 9.24 | 9.13 | 9.21 | 9.21 | - | 2,213,186 |
| Nov 13, 2025 | 9.30 | 9.33 | 9.06 | 9.21 | 9.21 | -1.18% | 3,406,759 |
| Nov 12, 2025 | 9.16 | 9.34 | 9.07 | 9.32 | 9.32 | 1.41% | 3,468,252 |
| Nov 11, 2025 | 9.13 | 9.20 | 9.01 | 9.19 | 9.19 | 1.43% | 2,505,486 |
| Nov 10, 2025 | 9.05 | 9.17 | 9.00 | 9.06 | 9.06 | 1.57% | 2,258,552 |
| Nov 7, 2025 | 8.92 | 8.99 | 8.88 | 8.92 | 8.92 | -0.34% | 1,599,501 |
| Nov 6, 2025 | 8.89 | 9.06 | 8.89 | 8.95 | 8.95 | 0.90% | 1,959,256 |
| Nov 5, 2025 | 8.85 | 8.93 | 8.77 | 8.87 | 8.87 | 1.03% | 1,878,130 |
| Nov 4, 2025 | 9.13 | 9.17 | 8.75 | 8.78 | 8.78 | -3.73% | 3,198,963 |
| Nov 3, 2025 | 9.26 | 9.34 | 9.12 | 9.12 | 9.12 | -1.51% | 2,731,471 |
| Oct 31, 2025 | 9.20 | 9.36 | 9.07 | 9.26 | 9.26 | 1.31% | 3,889,039 |
| Oct 30, 2025 | 9.14 | 9.22 | 9.13 | 9.14 | 9.14 | -0.22% | 1,262,346 |
| Oct 29, 2025 | 9.19 | 9.21 | 9.10 | 9.16 | 9.16 | - | 2,217,705 |
| Oct 28, 2025 | 9.11 | 9.20 | 9.05 | 9.16 | 9.16 | 0.77% | 1,509,881 |
| Oct 27, 2025 | 9.18 | 9.19 | 9.08 | 9.09 | 9.09 | -0.66% | 1,290,211 |
| Oct 24, 2025 | 9.19 | 9.23 | 9.10 | 9.15 | 9.15 | -0.65% | 1,950,325 |
| Oct 23, 2025 | 8.95 | 9.21 | 8.95 | 9.21 | 9.21 | 3.14% | 3,350,026 |
| Oct 22, 2025 | 8.91 | 8.94 | 8.81 | 8.93 | 8.93 | 0.56% | 2,315,200 |
| Oct 21, 2025 | 8.90 | 8.97 | 8.88 | 8.88 | 8.88 | 0.45% | 1,262,350 |
| Oct 20, 2025 | 8.92 | 8.93 | 8.81 | 8.84 | 8.84 | -0.45% | 1,827,008 |
| Oct 17, 2025 | 8.99 | 8.99 | 8.88 | 8.88 | 8.88 | -1.00% | 2,568,804 |
| Oct 16, 2025 | 9.00 | 9.02 | 8.87 | 8.97 | 8.97 | 0.45% | 1,972,267 |
| Oct 15, 2025 | 8.92 | 8.99 | 8.87 | 8.93 | 8.93 | 0.56% | 1,948,577 |
| Oct 14, 2025 | 8.88 | 8.92 | 8.79 | 8.88 | 8.88 | 0.57% | 2,333,940 |
| Oct 13, 2025 | 8.85 | 8.90 | 8.76 | 8.83 | 8.83 | -0.79% | 2,350,108 |
| Oct 10, 2025 | 8.87 | 8.91 | 8.81 | 8.90 | 8.90 | 0.23% | 3,263,135 |
| Oct 9, 2025 | 9.01 | 9.04 | 8.86 | 8.88 | 8.88 | -1.55% | 3,419,845 |
| Oct 8, 2025 | 9.04 | 9.07 | 8.98 | 9.02 | 9.02 | 0.45% | 1,770,886 |
| Oct 7, 2025 | 9.05 | 9.07 | 8.92 | 8.98 | 8.98 | -0.44% | 2,019,415 |
| Oct 6, 2025 | 9.10 | 9.16 | 9.02 | 9.02 | 9.02 | -0.77% | 1,476,838 |
| Oct 3, 2025 | 9.19 | 9.22 | 9.09 | 9.09 | 9.09 | -0.87% | 2,385,319 |
| Oct 2, 2025 | 9.23 | 9.25 | 9.06 | 9.17 | 9.17 | -0.54% | 3,200,664 |
| Oct 1, 2025 | 9.01 | 9.27 | 8.99 | 9.22 | 9.22 | 4.18% | 5,993,325 |
| Sep 30, 2025 | 8.91 | 8.94 | 8.79 | 8.85 | 8.85 | -0.67% | 3,666,240 |
| Sep 29, 2025 | 8.99 | 9.02 | 8.90 | 8.91 | 8.91 | -0.45% | 2,491,217 |
| Sep 26, 2025 | 8.70 | 8.97 | 8.70 | 8.95 | 8.95 | 2.87% | 6,101,638 |
| Sep 25, 2025 | 8.71 | 8.75 | 8.62 | 8.70 | 8.70 | -0.11% | 3,922,781 |
| Sep 24, 2025 | 8.80 | 8.81 | 8.70 | 8.71 | 8.71 | -0.80% | 3,962,414 |
| Sep 23, 2025 | 8.73 | 8.80 | 8.71 | 8.78 | 8.78 | 0.80% | 2,522,481 |
| Sep 22, 2025 | 8.76 | 8.82 | 8.71 | 8.71 | 8.71 | -0.23% | 2,550,741 |
| Sep 19, 2025 | 8.72 | 8.86 | 8.69 | 8.73 | 8.73 | 0.34% | 10,975,970 |
| Sep 18, 2025 | 8.58 | 8.74 | 8.56 | 8.70 | 8.70 | 0.69% | 3,187,788 |
| Sep 17, 2025 | 8.59 | 8.64 | 8.53 | 8.64 | 8.64 | 0.35% | 2,640,828 |
| Sep 16, 2025 | 8.60 | 8.64 | 8.55 | 8.61 | 8.61 | 0.23% | 2,377,659 |
| Sep 15, 2025 | 8.49 | 8.60 | 8.44 | 8.59 | 8.59 | 1.42% | 2,744,449 |
| Sep 12, 2025 | 8.46 | 8.55 | 8.44 | 8.47 | 8.47 | 1.19% | 3,699,169 |
| Sep 11, 2025 | 8.23 | 8.42 | 8.22 | 8.37 | 8.37 | 2.07% | 4,134,137 |
| Sep 10, 2025 | 8.26 | 8.28 | 8.18 | 8.20 | 8.20 | -0.49% | 2,395,503 |
| Sep 9, 2025 | 8.23 | 8.37 | 8.20 | 8.24 | 8.24 | 0.12% | 6,564,311 |
| Sep 8, 2025 | 8.25 | 8.28 | 8.18 | 8.23 | 8.23 | - | 2,604,836 |
| Sep 5, 2025 | 8.24 | 8.32 | 8.21 | 8.23 | 8.23 | - | 5,116,230 |
| Sep 4, 2025 | 8.20 | 8.24 | 8.16 | 8.23 | 8.23 | 0.73% | 2,356,577 |
| Sep 3, 2025 | 8.17 | 8.24 | 8.12 | 8.17 | 8.17 | -0.61% | 3,901,035 |
| Sep 2, 2025 | 8.27 | 8.29 | 8.18 | 8.22 | 8.22 | -0.72% | 2,738,595 |
| Sep 1, 2025 | 8.21 | 8.30 | 8.18 | 8.28 | 8.28 | 0.61% | 3,650,690 |
| Aug 29, 2025 | 8.08 | 8.35 | 8.08 | 8.23 | 8.23 | 2.49% | 6,002,374 |
| Aug 28, 2025 | 8.24 | 8.27 | 8.03 | 8.03 | 8.03 | -2.19% | 5,243,350 |
| Aug 27, 2025 | 8.09 | 8.25 | 8.07 | 8.21 | 8.21 | 1.11% | 6,837,975 |
| Aug 26, 2025 | 8.04 | 8.22 | 8.03 | 8.12 | 8.12 | -4.02% | 8,030,525 |
| Aug 25, 2025 | 8.62 | 8.63 | 8.46 | 8.46 | 8.21 | -1.28% | 9,489,434 |
| Aug 22, 2025 | 8.51 | 8.63 | 8.50 | 8.57 | 8.32 | 0.35% | 5,608,406 |
| Aug 21, 2025 | 8.67 | 8.72 | 8.54 | 8.54 | 8.29 | -1.39% | 7,715,923 |
| Aug 20, 2025 | 8.71 | 8.74 | 8.63 | 8.66 | 8.40 | -0.12% | 6,186,600 |
| Aug 19, 2025 | 8.75 | 8.81 | 8.67 | 8.67 | 8.41 | -0.57% | 5,994,950 |
| Aug 18, 2025 | 8.75 | 8.89 | 8.72 | 8.72 | 8.46 | 0.11% | 8,155,553 |
| Aug 15, 2025 | 9.10 | 9.13 | 8.71 | 8.71 | 8.45 | -3.97% | 12,971,730 |
| Aug 14, 2025 | 9.02 | 9.23 | 8.93 | 9.07 | 8.80 | 2.14% | 9,205,953 |
| Aug 13, 2025 | 9.50 | 9.50 | 8.70 | 8.88 | 8.62 | -13.11% | 20,806,250 |
| Aug 12, 2025 | 10.04 | 10.27 | 10.00 | 10.22 | 9.92 | 1.79% | 3,486,470 |
| Aug 11, 2025 | 10.11 | 10.12 | 10.04 | 10.04 | 9.74 | -0.69% | 1,367,803 |
| Aug 8, 2025 | 10.06 | 10.12 | 10.01 | 10.11 | 9.81 | 0.40% | 1,954,158 |
| Aug 7, 2025 | 9.94 | 10.09 | 9.91 | 10.07 | 9.77 | 1.31% | 2,054,254 |
| Aug 6, 2025 | 10.03 | 10.04 | 9.93 | 9.94 | 9.65 | -0.60% | 1,584,565 |
| Aug 5, 2025 | 9.97 | 10.03 | 9.95 | 10.00 | 9.70 | 1.01% | 2,246,304 |
| Aug 4, 2025 | 9.79 | 9.94 | 9.75 | 9.90 | 9.61 | 1.43% | 1,641,421 |
| Aug 1, 2025 | 9.72 | 9.79 | 9.65 | 9.76 | 9.47 | 0.41% | 3,586,991 |
| Jul 31, 2025 | 9.71 | 9.77 | 9.69 | 9.72 | 9.43 | 0.10% | 1,886,526 |
| Jul 30, 2025 | 9.74 | 9.84 | 9.71 | 9.71 | 9.42 | -0.21% | 2,486,700 |
| Jul 29, 2025 | 9.77 | 9.80 | 9.69 | 9.73 | 9.44 | -0.51% | 1,370,528 |
| Jul 28, 2025 | 9.77 | 9.79 | 9.71 | 9.78 | 9.49 | - | 1,267,813 |
| Jul 25, 2025 | 9.78 | 9.83 | 9.73 | 9.78 | 9.49 | - | 1,310,042 |
| Jul 24, 2025 | 9.88 | 9.92 | 9.75 | 9.78 | 9.49 | -0.81% | 1,508,125 |
| Jul 23, 2025 | 9.95 | 9.99 | 9.82 | 9.86 | 9.57 | -0.30% | 2,720,371 |
| Jul 22, 2025 | 9.79 | 9.93 | 9.79 | 9.89 | 9.60 | 1.54% | 2,842,244 |
| Jul 21, 2025 | 9.71 | 9.77 | 9.64 | 9.74 | 9.45 | 0.10% | 2,348,052 |