AGL RES Historical Stock Price

Below is the stock price history for Agl Res AGL. Data is recorded each day for the historical open, high, low, close and volume. The Agl Res stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Agl Res Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 33.25 34.30 33.08 33.51 19,835
2021-05-07 32.67 33.76 32.61 33.55 6,254
2021-05-06 32.19 32.51 31.34 31.96 13,970
2021-05-05 32.80 33.35 32.29 32.75 13,056
2021-05-04 32.16 33.50 32.06 32.06 15,493
2021-05-03 31.735 32.68 30.82 32.42 10,266
2021-04-30 31.72 31.72 30.63 31.59 7,777
2021-04-29 30.01 31.52 30.00 31.21 30,818
2021-04-28 32.27 32.39 30.79 31.85 64,820
2021-04-27 32.24 32.35 31.88 32.11 49,192
2021-04-26 31.67 32.13 31.67 31.98 4,140
2021-04-23 31.00 31.64 30.75 31.32 12,116
2021-04-22 32.65 32.65 30.60 30.99 31,342
2021-04-21 32.14 33.01 30.40 33.01 50,038
2021-04-20 33.82 33.82 32.08 32.58 96,558
2021-04-19 30.73 32.40 30.00 32.40 61,918
2021-04-16 30.37 33.56 30.37 30.59 75,874
2021-04-15 28.34 30.90 26.56 30.90 506,233