Skip to main content
AGL Energy Limited (ASX:AGL)
Australia flag Australia · Delayed Price · Currency is AUD
9.56
-0.09 (-0.93%)
At close: Mar 9, 2026

AGL Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20269.559.569.529.55--1.04%55,285
Mar 6, 20269.729.829.629.659.65-1.73%2,959,384
Mar 5, 20269.659.849.639.829.822.19%2,288,852
Mar 4, 20269.789.809.579.619.61-1.84%2,736,271
Mar 3, 20269.829.839.659.799.79-0.41%2,305,965
Mar 2, 20269.879.899.729.839.83-0.61%2,737,759
Feb 27, 20269.809.899.649.899.890.82%3,403,117
Feb 26, 20269.989.999.799.819.81-1.70%3,350,285
Feb 25, 202610.1010.119.819.989.98-1.67%4,163,532
Feb 24, 202610.0210.159.9410.1510.15-1.55%3,901,637
Feb 23, 202610.5410.5610.1510.3110.07-2.74%4,233,160
Feb 20, 202610.5310.6310.4910.6010.350.19%4,863,015
Feb 19, 202610.4610.5810.4010.5810.330.76%3,935,260
Feb 18, 202610.4410.5010.4310.5010.260.57%2,755,075
Feb 17, 202610.4610.4710.3410.4410.20-0.48%1,755,990
Feb 16, 202610.4110.5810.4010.4910.250.67%6,702,156
Feb 13, 202610.1210.4910.0710.4210.182.56%5,788,809
Feb 12, 20269.9010.179.8110.169.922.73%7,827,144
Feb 11, 20269.359.909.329.899.6611.75%14,156,610
Feb 10, 20268.888.958.848.858.64-0.56%2,654,784
Feb 9, 20268.979.058.828.908.69-0.56%2,848,871
Feb 6, 20269.099.108.958.958.74-2.08%2,240,344
Feb 5, 20269.069.149.019.148.931.22%1,614,116
Feb 4, 20269.079.139.039.038.82-0.66%1,552,200
Feb 3, 20269.159.179.089.098.88-0.44%1,723,834
Feb 2, 20269.049.199.009.138.920.88%2,062,841
Jan 30, 20269.009.078.979.058.840.89%2,750,283
Jan 29, 20268.999.008.898.978.76-2,068,296
Jan 28, 20268.979.048.918.978.760.34%2,399,702
Jan 27, 20268.838.988.828.948.731.36%2,700,625
Jan 23, 20268.838.858.798.828.61-0.11%1,350,947
Jan 22, 20268.738.868.738.838.621.03%1,821,667
Jan 21, 20268.718.788.698.748.54-1,781,485
Jan 20, 20268.728.808.718.748.540.11%1,457,869
Jan 19, 20268.698.788.668.738.530.81%1,425,454
Jan 16, 20268.668.718.608.668.46-0.12%2,405,441
Jan 15, 20268.748.748.638.678.47-0.46%2,846,673
Jan 14, 20268.928.938.688.718.51-1.91%3,917,441
Jan 13, 20269.049.048.888.888.67-1.44%3,664,467
Jan 12, 20269.179.309.009.018.80-1.64%3,135,905
Jan 9, 20269.199.269.139.168.950.11%1,440,640
Jan 8, 20269.169.209.049.158.940.33%1,886,665
Jan 7, 20269.209.279.129.128.91-1,708,805
Jan 6, 20269.439.449.119.128.91-3.18%2,173,338
Jan 5, 20269.369.569.369.429.200.96%1,642,208
Jan 2, 20269.329.419.319.339.110.21%901,923
Dec 31, 20259.379.439.319.319.09-0.64%1,068,109
Dec 30, 20259.349.389.329.379.150.43%652,918
Dec 29, 20259.319.339.279.339.110.21%795,571
Dec 24, 20259.269.339.239.319.090.22%476,408
Dec 23, 20259.309.319.239.299.070.22%1,465,768
Dec 22, 20259.379.389.269.279.05-0.86%1,995,080
Dec 19, 20259.389.429.309.359.13-0.21%5,170,186
Dec 18, 20259.399.499.379.379.15-0.95%1,766,330
Dec 17, 20259.359.479.349.469.240.53%1,981,339
Dec 16, 20259.499.499.339.419.19-1.05%2,607,860
Dec 15, 20259.429.549.399.519.291.28%2,536,299
Dec 12, 20259.359.399.269.399.171.40%2,113,072
Dec 11, 20259.269.349.219.269.04-1,387,799
Dec 10, 20259.309.329.199.269.04-0.54%1,560,128
Dec 9, 20259.359.409.319.319.09-0.32%1,904,420
Dec 8, 20259.409.449.319.349.12-0.53%1,752,865
Dec 5, 20259.509.529.279.399.17-0.84%2,206,319
Dec 4, 20259.589.589.469.479.25-1.35%2,144,098
Dec 3, 20259.509.649.479.609.383.00%4,004,484
Dec 2, 20259.299.349.249.329.10-1,815,171
Dec 1, 20259.409.409.279.329.10-0.85%1,936,475
Nov 28, 20259.009.419.009.409.184.33%5,384,476
Nov 27, 20259.039.048.979.018.800.33%1,329,082
Nov 26, 20258.999.068.988.988.770.11%1,674,555
Nov 25, 20258.999.018.888.978.76-0.22%1,963,915
Nov 24, 20259.009.048.928.998.78-0.11%4,082,629
Nov 21, 20259.109.108.919.008.79-1.32%3,435,549
Nov 20, 20259.169.229.059.128.91-0.87%2,191,894
Nov 19, 20259.189.249.169.208.990.22%2,795,536
Nov 18, 20259.289.299.099.188.97-0.86%2,488,048
Nov 17, 20259.199.349.169.269.040.54%2,211,275
Nov 14, 20259.169.249.139.219.00-2,213,186
Nov 13, 20259.309.339.069.219.00-1.18%3,406,759
Nov 12, 20259.169.349.079.329.101.41%3,468,252
Nov 11, 20259.139.209.019.198.981.43%2,505,486
Nov 10, 20259.059.179.009.068.851.57%2,258,552
Nov 7, 20258.928.998.888.928.71-0.34%1,599,501
Nov 6, 20258.899.068.898.958.740.90%1,959,256
Nov 5, 20258.858.938.778.878.661.03%1,878,130
Nov 4, 20259.139.178.758.788.58-3.73%3,198,963
Nov 3, 20259.269.349.129.128.91-1.51%2,731,471
Oct 31, 20259.209.369.079.269.041.31%3,889,039
Oct 30, 20259.149.229.139.148.93-0.22%1,262,346
Oct 29, 20259.199.219.109.168.95-2,217,705
Oct 28, 20259.119.209.059.168.950.77%1,509,881
Oct 27, 20259.189.199.089.098.88-0.66%1,290,211
Oct 24, 20259.199.239.109.158.94-0.65%1,950,325
Oct 23, 20258.959.218.959.219.003.14%3,350,026
Oct 22, 20258.918.948.818.938.720.56%2,315,200
Oct 21, 20258.908.978.888.888.670.45%1,262,350
Oct 20, 20258.928.938.818.848.63-0.45%1,827,008
Oct 17, 20258.998.998.888.888.67-1.00%2,568,804
Oct 16, 20259.009.028.878.978.760.45%1,972,267
Oct 15, 20258.928.998.878.938.720.56%1,948,577