U.S. markets open in 2 hours 57 minutes
F S&P 500
5,529.75 +8.25 (+0.15%) F Dow Jones
39,550.00 +81.00 (+0.21%) F Nasdaq
19,943.75 +16.50 (+0.08%) E-mini Russell 2000 Index Futur
2,074.20 +9.20 (+0.45%) Petróleo
81.79 +0.25 (+0.31%) Oro
2,339.10 -0.50 (-0.02%)
AGL Energy Limited (AGL.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 10.75 | 10.81 | 10.57 | 10.68 | 10.68 | 2,035,942 |
| 28 jun 2024 | 10.77 | 10.95 | 10.76 | 10.83 | 10.83 | 3,487,416 |
| 27 jun 2024 | 10.63 | 10.73 | 10.59 | 10.72 | 10.72 | 1,140,208 |
| 26 jun 2024 | 10.64 | 10.73 | 10.59 | 10.70 | 10.70 | 1,564,568 |
| 25 jun 2024 | 10.73 | 10.77 | 10.54 | 10.65 | 10.65 | 2,085,525 |
| 24 jun 2024 | 10.59 | 10.74 | 10.57 | 10.67 | 10.67 | 3,245,939 |
| 21 jun 2024 | 10.47 | 10.58 | 10.41 | 10.55 | 10.55 | 4,431,836 |
| 20 jun 2024 | 10.49 | 10.50 | 10.42 | 10.45 | 10.45 | 1,592,790 |
| 19 jun 2024 | 10.43 | 10.50 | 10.42 | 10.46 | 10.46 | 1,503,829 |
| 18 jun 2024 | 10.30 | 10.47 | 10.24 | 10.42 | 10.42 | 1,796,040 |
| 17 jun 2024 | 10.21 | 10.27 | 10.18 | 10.25 | 10.25 | 1,298,007 |
| 14 jun 2024 | 10.25 | 10.29 | 10.13 | 10.21 | 10.21 | 1,134,926 |
| 13 jun 2024 | 10.28 | 10.35 | 10.23 | 10.23 | 10.23 | 1,843,492 |
| 12 jun 2024 | 10.25 | 10.29 | 10.19 | 10.25 | 10.25 | 1,736,099 |
| 11 jun 2024 | 10.49 | 10.49 | 10.19 | 10.31 | 10.31 | 2,648,923 |
| 07 jun 2024 | 10.45 | 10.53 | 10.42 | 10.49 | 10.49 | 968,021 |
| 06 jun 2024 | 10.50 | 10.50 | 10.42 | 10.46 | 10.46 | 978,072 |
| 05 jun 2024 | 10.44 | 10.48 | 10.36 | 10.45 | 10.45 | 1,523,617 |
| 04 jun 2024 | 10.45 | 10.56 | 10.42 | 10.46 | 10.46 | 1,193,572 |
| 03 jun 2024 | 10.35 | 10.51 | 10.34 | 10.51 | 10.51 | 2,340,769 |
| 31 may 2024 | 10.25 | 10.40 | 10.14 | 10.23 | 10.23 | 2,489,701 |
| 30 may 2024 | 10.28 | 10.33 | 10.16 | 10.20 | 10.20 | 1,900,384 |
| 29 may 2024 | 10.28 | 10.38 | 10.23 | 10.31 | 10.31 | 1,309,463 |
| 28 may 2024 | 10.47 | 10.48 | 10.31 | 10.33 | 10.33 | 1,121,554 |
| 27 may 2024 | 10.47 | 10.51 | 10.37 | 10.48 | 10.48 | 892,459 |
| 24 may 2024 | 10.35 | 10.49 | 10.31 | 10.49 | 10.49 | 1,119,301 |
| 23 may 2024 | 10.43 | 10.52 | 10.38 | 10.48 | 10.48 | 2,241,827 |
| 22 may 2024 | 10.44 | 10.47 | 10.36 | 10.46 | 10.46 | 1,558,387 |
| 21 may 2024 | 10.43 | 10.48 | 10.40 | 10.41 | 10.41 | 1,772,076 |
| 20 may 2024 | 10.31 | 10.59 | 10.24 | 10.46 | 10.46 | 2,050,549 |
| 17 may 2024 | 10.38 | 10.46 | 10.30 | 10.30 | 10.30 | 1,843,314 |
| 16 may 2024 | 10.47 | 10.53 | 10.32 | 10.47 | 10.47 | 2,552,312 |
| 15 may 2024 | 10.17 | 10.46 | 10.14 | 10.36 | 10.36 | 3,027,804 |
| 14 may 2024 | 10.26 | 10.29 | 10.12 | 10.14 | 10.14 | 1,455,776 |
| 13 may 2024 | 10.31 | 10.32 | 10.18 | 10.19 | 10.19 | 2,065,811 |
| 10 may 2024 | 10.39 | 10.41 | 10.23 | 10.27 | 10.27 | 2,303,884 |
| 09 may 2024 | 10.21 | 10.43 | 10.21 | 10.35 | 10.35 | 3,562,497 |
| 08 may 2024 | 10.05 | 10.16 | 9.97 | 10.13 | 10.13 | 2,493,117 |
| 07 may 2024 | 9.79 | 10.04 | 9.78 | 10.01 | 10.01 | 5,591,842 |
| 06 may 2024 | 9.32 | 9.38 | 9.29 | 9.32 | 9.32 | 1,088,019 |
| 03 may 2024 | 9.34 | 9.35 | 9.27 | 9.33 | 9.33 | 989,014 |
| 02 may 2024 | 9.45 | 9.48 | 9.27 | 9.27 | 9.27 | 1,469,335 |
| 01 may 2024 | 9.44 | 9.51 | 9.42 | 9.45 | 9.45 | 1,632,584 |
| 30 abr 2024 | 9.52 | 9.53 | 9.30 | 9.46 | 9.46 | 2,198,518 |
| 29 abr 2024 | 9.37 | 9.55 | 9.37 | 9.52 | 9.52 | 3,684,036 |
| 26 abr 2024 | 9.37 | 9.40 | 9.28 | 9.37 | 9.37 | 2,302,429 |
| 24 abr 2024 | 9.39 | 9.45 | 9.31 | 9.36 | 9.36 | 2,226,459 |
| 23 abr 2024 | 9.27 | 9.50 | 9.23 | 9.39 | 9.39 | 2,893,264 |
| 22 abr 2024 | 9.25 | 9.36 | 9.23 | 9.30 | 9.30 | 1,558,434 |
| 19 abr 2024 | 9.22 | 9.28 | 9.08 | 9.20 | 9.20 | 2,466,604 |
| 18 abr 2024 | 9.15 | 9.30 | 9.13 | 9.30 | 9.30 | 3,042,153 |
| 17 abr 2024 | 8.73 | 9.21 | 8.72 | 9.19 | 9.19 | 5,967,771 |
| 16 abr 2024 | 8.92 | 8.92 | 8.60 | 8.64 | 8.64 | 2,410,235 |
| 15 abr 2024 | 8.93 | 8.98 | 8.88 | 8.93 | 8.93 | 1,856,381 |
| 12 abr 2024 | 8.95 | 9.11 | 8.90 | 9.01 | 9.01 | 1,968,484 |
| 11 abr 2024 | 8.90 | 9.02 | 8.83 | 9.00 | 9.00 | 2,278,545 |
| 10 abr 2024 | 8.88 | 9.02 | 8.85 | 9.00 | 9.00 | 3,021,707 |
| 09 abr 2024 | 8.72 | 8.85 | 8.66 | 8.85 | 8.85 | 3,829,070 |
| 08 abr 2024 | 8.59 | 8.63 | 8.50 | 8.62 | 8.62 | 1,523,410 |
| 05 abr 2024 | 8.53 | 8.60 | 8.51 | 8.56 | 8.56 | 1,291,016 |
| 04 abr 2024 | 8.51 | 8.60 | 8.45 | 8.59 | 8.59 | 1,351,030 |
| 03 abr 2024 | 8.48 | 8.56 | 8.46 | 8.49 | 8.49 | 2,269,673 |
| 02 abr 2024 | 8.34 | 8.49 | 8.33 | 8.49 | 8.49 | 2,323,766 |
| 28 mar 2024 | 8.33 | 8.40 | 8.26 | 8.34 | 8.34 | 2,156,114 |
| 27 mar 2024 | 8.30 | 8.32 | 8.21 | 8.27 | 8.27 | 1,601,220 |
| 26 mar 2024 | 8.38 | 8.43 | 8.30 | 8.31 | 8.31 | 1,636,637 |
| 25 mar 2024 | 8.42 | 8.50 | 8.38 | 8.38 | 8.38 | 1,528,613 |
| 22 mar 2024 | 8.54 | 8.58 | 8.36 | 8.37 | 8.37 | 4,468,243 |
| 21 mar 2024 | 8.79 | 8.84 | 8.49 | 8.49 | 8.49 | 3,535,246 |
| 20 mar 2024 | 8.86 | 8.95 | 8.74 | 8.75 | 8.75 | 2,254,360 |
| 19 mar 2024 | 8.75 | 9.03 | 8.73 | 8.94 | 8.94 | 4,152,062 |
| 18 mar 2024 | 8.61 | 8.78 | 8.58 | 8.78 | 8.78 | 1,637,029 |
| 15 mar 2024 | 8.65 | 8.66 | 8.54 | 8.61 | 8.61 | 3,391,048 |
| 14 mar 2024 | 8.66 | 8.70 | 8.61 | 8.66 | 8.66 | 1,465,452 |
| 13 mar 2024 | 8.73 | 8.73 | 8.61 | 8.63 | 8.63 | 1,772,387 |
| 12 mar 2024 | 8.64 | 8.71 | 8.59 | 8.70 | 8.70 | 1,382,457 |
| 11 mar 2024 | 8.75 | 8.76 | 8.61 | 8.62 | 8.62 | 1,003,756 |
| 08 mar 2024 | 8.53 | 8.81 | 8.48 | 8.76 | 8.76 | 3,926,776 |
| 07 mar 2024 | 8.73 | 8.76 | 8.55 | 8.56 | 8.56 | 1,468,153 |
| 06 mar 2024 | 8.68 | 8.75 | 8.60 | 8.68 | 8.68 | 2,473,925 |
| 05 mar 2024 | 8.59 | 8.69 | 8.56 | 8.69 | 8.69 | 2,438,678 |
| 04 mar 2024 | 8.60 | 8.62 | 8.48 | 8.58 | 8.58 | 1,855,991 |
| 01 mar 2024 | 8.52 | 8.66 | 8.49 | 8.66 | 8.66 | 1,625,544 |
| 29 feb 2024 | 8.57 | 8.60 | 8.47 | 8.50 | 8.50 | 2,319,136 |
| 28 feb 2024 | 8.48 | 8.60 | 8.46 | 8.55 | 8.55 | 1,965,446 |
| 27 feb 2024 | 8.50 | 8.55 | 8.41 | 8.47 | 8.47 | 1,771,513 |
| 26 feb 2024 | 8.38 | 8.52 | 8.37 | 8.51 | 8.51 | 2,553,993 |
| 23 feb 2024 | 8.41 | 8.46 | 8.29 | 8.39 | 8.39 | 2,572,265 |
| 22 feb 2024 | 8.45 | 8.50 | 8.32 | 8.41 | 8.41 | 4,296,734 |
| 21 feb 2024 | 8.32 | 8.35 | 8.20 | 8.34 | 8.34 | 5,436,842 |
| 21 feb 2024 | 0.26 Dividendo | |||||
| 20 feb 2024 | 8.68 | 8.69 | 8.53 | 8.56 | 8.30 | 5,393,660 |
| 19 feb 2024 | 8.64 | 8.69 | 8.48 | 8.68 | 8.42 | 4,628,652 |
| 16 feb 2024 | 8.60 | 8.67 | 8.41 | 8.63 | 8.37 | 4,005,965 |
| 15 feb 2024 | 8.71 | 8.80 | 8.40 | 8.40 | 8.14 | 10,147,970 |
| 14 feb 2024 | 8.63 | 8.77 | 8.58 | 8.65 | 8.39 | 2,800,114 |
| 13 feb 2024 | 8.72 | 8.87 | 8.56 | 8.80 | 8.53 | 5,137,464 |
| 12 feb 2024 | 8.65 | 8.74 | 8.60 | 8.70 | 8.44 | 3,114,128 |
| 09 feb 2024 | 8.62 | 8.77 | 8.53 | 8.56 | 8.30 | 6,162,715 |
| 08 feb 2024 | 9.02 | 9.16 | 8.73 | 8.80 | 8.53 | 9,661,532 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.