Skip to main content
AGL Energy Limited (ASX:AGL)
Australia flag Australia · Delayed Price · Currency is AUD
9.48
+0.22 (2.38%)
Apr 29, 2026, 4:13 PM AEST

AGL Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.299.359.269.34-0.86%1,752,288
Apr 28, 20269.369.399.209.269.26-1.49%1,728,369
Apr 27, 20269.509.529.409.409.40-1.36%1,613,067
Apr 24, 20269.339.579.319.539.532.92%3,735,615
Apr 23, 20269.289.309.199.269.26-0.86%2,118,002
Apr 22, 20269.409.499.349.349.34-0.53%2,286,519
Apr 21, 20269.389.399.289.399.390.86%2,643,321
Apr 20, 20269.459.469.269.319.31-2.00%2,889,055
Apr 17, 20269.519.539.419.509.50-3,244,590
Apr 16, 20269.659.659.449.509.50-0.84%2,019,117
Apr 15, 20269.789.789.579.589.58-1.74%1,678,270
Apr 14, 20269.849.859.729.759.75-0.61%1,038,421
Apr 13, 20269.659.819.649.819.811.45%1,726,391
Apr 10, 20269.689.729.629.679.67-0.10%1,646,562
Apr 9, 20269.619.689.589.689.681.04%1,747,838
Apr 8, 20269.919.949.559.589.58-2.64%2,810,091
Apr 7, 20269.929.989.779.849.84-0.81%1,756,906
Apr 2, 20269.909.999.869.929.92-2,578,532
Apr 1, 20269.909.989.789.929.920.61%3,297,374
Mar 31, 20269.9710.049.839.869.86-1.30%3,027,976
Mar 30, 20269.779.999.709.999.991.94%3,306,763
Mar 27, 20269.769.839.739.809.800.41%2,019,899
Mar 26, 20269.719.859.649.769.760.62%2,206,413
Mar 25, 20269.589.749.559.709.702.43%3,455,871
Mar 24, 20269.499.499.359.479.470.64%2,639,055
Mar 23, 20269.209.419.199.419.411.95%4,348,749
Mar 20, 20269.289.339.169.239.23-0.43%3,935,238
Mar 19, 20269.199.299.139.279.27-0.22%4,693,508
Mar 18, 20269.219.329.169.299.291.20%2,107,939
Mar 17, 20269.129.229.059.189.181.10%2,060,368
Mar 16, 20268.969.138.929.089.081.68%3,664,552
Mar 13, 20269.009.038.908.938.93-0.22%2,143,073
Mar 12, 20269.039.088.918.958.95-0.78%3,006,140
Mar 11, 20269.429.489.019.029.02-5.55%3,671,135
Mar 10, 20269.659.659.509.559.55-0.10%2,186,867
Mar 9, 20269.559.679.469.569.56-0.93%2,455,802
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