AGL Energy Limited (AGL.AX)

ASX - ASX Prezzo differito. Valuta in AUD.

Aggiungi a portafoglio

11,78-0,08 (-0,67%)

Alla chiusura: 4:10PM AEDT

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in AUD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 gen 2021	11,85	11,88	11,71	11,78	11,78	2.293.068
21 gen 2021	11,95	11,96	11,78	11,86	11,86	2.131.312
20 gen 2021	11,79	11,93	11,68	11,86	11,86	2.595.576
19 gen 2021	11,90	11,92	11,75	11,80	11,80	2.568.134
18 gen 2021	12,04	12,10	11,85	11,86	11,86	2.251.613
15 gen 2021	12,14	12,22	12,00	12,00	12,00	2.857.535
14 gen 2021	12,08	12,26	12,04	12,19	12,19	2.356.635
13 gen 2021	11,94	12,10	11,87	12,07	12,07	2.199.520
12 gen 2021	12,15	12,17	11,95	11,95	11,95	3.086.612
11 gen 2021	12,07	12,26	12,05	12,23	12,23	2.281.324
08 gen 2021	12,10	12,14	12,02	12,07	12,07	1.680.334
07 gen 2021	12,11	12,17	12,03	12,10	12,10	1.836.842
06 gen 2021	12,00	12,17	11,98	12,03	12,03	2.280.008
05 gen 2021	12,00	12,07	11,96	12,00	12,00	2.076.454
04 gen 2021	12,00	12,14	11,96	12,12	12,12	1.246.222
31 dic 2020	12,06	12,07	11,95	11,95	11,95	1.195.226
30 dic 2020	12,07	12,12	12,01	12,07	12,07	1.530.156
29 dic 2020	12,13	12,18	11,98	12,05	12,05	2.098.579
24 dic 2020	12,11	12,19	12,06	12,06	12,06	882.108
23 dic 2020	12,01	12,43	12,01	12,04	12,04	3.584.468
22 dic 2020	12,44	12,52	11,96	11,97	11,97	6.236.245
21 dic 2020	13,19	13,22	12,38	12,54	12,54	5.046.815
18 dic 2020	13,08	13,30	12,97	13,22	13,22	8.539.834
17 dic 2020	12,82	13,11	12,80	13,08	13,08	3.758.533
16 dic 2020	13,00	13,05	12,87	12,87	12,87	2.555.267
15 dic 2020	13,31	13,33	12,85	12,85	12,85	6.097.223
14 dic 2020	13,33	13,63	13,33	13,51	13,51	2.563.091
11 dic 2020	13,48	13,55	13,29	13,33	13,33	2.821.471
10 dic 2020	13,30	13,54	13,27	13,45	13,45	2.802.436
09 dic 2020	13,30	13,48	13,28	13,34	13,34	2.494.518
08 dic 2020	13,36	13,38	13,21	13,30	13,30	3.155.196
07 dic 2020	13,55	13,59	13,32	13,37	13,37	2.448.933
04 dic 2020	13,50	13,74	13,50	13,52	13,52	2.257.356
03 dic 2020	13,68	13,74	13,44	13,46	13,46	3.607.093
02 dic 2020	13,55	13,66	13,49	13,62	13,62	1.543.418
01 dic 2020	13,47	13,59	13,32	13,54	13,54	2.010.935
30 nov 2020	13,75	13,86	13,50	13,50	13,50	4.423.973
27 nov 2020	14,12	14,17	13,68	13,72	13,72	2.881.147
26 nov 2020	14,05	14,38	14,01	14,15	14,15	3.125.000
25 nov 2020	13,64	14,05	13,64	13,93	13,93	4.676.198
24 nov 2020	13,48	13,60	13,43	13,46	13,46	2.704.848
23 nov 2020	13,18	13,49	13,12	13,39	13,39	2.338.042
20 nov 2020	13,03	13,17	12,98	13,09	13,09	2.241.024
19 nov 2020	12,87	13,10	12,85	12,97	12,97	2.182.496
18 nov 2020	12,87	13,02	12,82	12,87	12,87	3.398.205
17 nov 2020	13,08	13,12	12,85	12,89	12,89	4.361.130
16 nov 2020	13,00	13,11	12,97	13,09	13,09	168.413
13 nov 2020	13,04	13,04	12,79	12,87	12,87	2.341.081
12 nov 2020	13,35	13,39	13,05	13,10	13,10	2.277.885
11 nov 2020	13,29	13,35	13,14	13,34	13,34	2.420.761
10 nov 2020	13,05	13,29	13,01	13,23	13,23	2.721.432
09 nov 2020	12,87	12,99	12,76	12,81	12,81	1.861.147
06 nov 2020	12,87	12,91	12,72	12,85	12,85	1.806.853
05 nov 2020	12,80	12,93	12,76	12,93	12,93	1.799.469
04 nov 2020	12,90	12,98	12,66	12,81	12,81	2.427.967
03 nov 2020	12,81	12,96	12,76	12,90	12,90	1.730.364
02 nov 2020	12,48	12,73	12,46	12,71	12,71	2.057.842
30 ott 2020	12,64	12,73	12,48	12,48	12,48	3.385.481
29 ott 2020	12,82	12,98	12,62	12,62	12,62	3.078.162
28 ott 2020	12,81	12,98	12,73	12,93	12,93	2.487.910
27 ott 2020	13,10	13,14	12,80	12,87	12,87	2.795.442
26 ott 2020	13,15	13,24	13,05	13,19	13,19	1.672.712
23 ott 2020	13,20	13,24	13,14	13,15	13,15	1.353.926
22 ott 2020	13,26	13,28	13,08	13,10	13,10	1.941.382
21 ott 2020	13,38	13,41	13,26	13,29	13,29	2.286.639
20 ott 2020	13,50	13,58	13,38	13,38	13,38	1.940.738
19 ott 2020	13,50	13,55	13,47	13,51	13,51	1.179.816
16 ott 2020	13,62	13,63	13,42	13,45	13,45	2.339.714
15 ott 2020	13,50	13,75	13,43	13,68	13,68	3.380.985
14 ott 2020	13,48	13,65	13,43	13,45	13,45	2.214.709
13 ott 2020	13,45	13,62	13,39	13,59	13,59	2.934.643
12 ott 2020	13,45	13,50	13,29	13,35	13,35	2.485.475
09 ott 2020	13,43	13,64	13,31	13,50	13,50	2.988.348
08 ott 2020	13,55	13,69	13,38	13,45	13,45	3.275.973
07 ott 2020	13,65	13,76	13,50	13,61	13,61	3.967.698
06 ott 2020	13,88	13,88	13,61	13,70	13,70	1.463.923
05 ott 2020	13,65	13,92	13,65	13,85	13,85	1.106.960
02 ott 2020	13,60	13,64	13,48	13,50	13,50	2.239.693
01 ott 2020	13,74	13,84	13,62	13,67	13,67	2.148.777
30 set 2020	14,09	14,10	13,59	13,62	13,62	4.400.193
29 set 2020	14,42	14,42	14,06	14,10	14,10	2.328.945
28 set 2020	14,35	14,47	14,23	14,35	14,35	1.422.029
25 set 2020	14,24	14,46	14,21	14,35	14,35	2.284.517
24 set 2020	13,98	14,31	13,96	14,23	14,23	2.658.082
23 set 2020	13,91	14,17	13,90	14,13	14,13	4.550.752
22 set 2020	14,06	14,14	13,78	13,82	13,82	3.037.735
21 set 2020	14,17	14,24	14,05	14,13	14,13	2.082.137
18 set 2020	14,40	14,43	14,24	14,27	14,27	3.996.411
17 set 2020	14,42	14,55	14,40	14,42	14,42	3.336.078
16 set 2020	14,49	14,58	14,43	14,47	14,47	2.699.723
15 set 2020	14,76	14,82	14,46	14,50	14,50	3.553.141
14 set 2020	14,76	14,94	14,68	14,72	14,72	2.066.213
11 set 2020	14,82	14,89	14,72	14,76	14,76	2.148.398
10 set 2020	15,01	15,07	14,82	14,93	14,93	2.241.630
09 set 2020	14,95	15,01	14,81	14,90	14,90	1.954.045
08 set 2020	15,05	15,21	15,01	15,12	15,12	2.143.496
07 set 2020	14,97	15,05	14,81	15,02	15,02	1.499.993
04 set 2020	15,06	15,10	14,94	15,02	15,02	2.101.107
03 set 2020	15,21	15,37	15,12	15,25	15,25	2.831.338
02 set 2020	14,92	15,12	14,92	15,06	15,06	2.851.065
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB22.088,36-340,57(-1,52%)

Dow Jones30.996,98-179,03(-0,57%)

Nasdaq 13.543,06+12,15(+0,09%)

AGL Energy Limited (AGL.AX)

FTSE MIB
22.088,36
-340,57(-1,52%)

Dow Jones
30.996,98
-179,03(-0,57%)

Nasdaq
13.543,06
+12,15(+0,09%)