AGL.AX - AGL Energy Limited

ASX - ASX Prezzo differito. Valuta in AUD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202017,1617,4417,1117,4017,401.575.618
02 giu 202016,7917,1816,6317,1117,111.639.431
01 giu 202016,7216,8216,6216,8216,821.452.404
29 mag 202016,7916,9516,7316,7616,763.412.533
28 mag 202017,0717,2816,9617,0217,021.817.552
27 mag 202016,5817,0516,4917,0017,003.537.092
26 mag 202016,6216,9716,5516,8116,811.938.408
25 mag 202016,5116,5816,3816,5416,541.094.446
22 mag 202016,3716,4716,3216,3616,361.382.165
21 mag 202016,6416,6616,4116,4716,471.350.740
20 mag 202016,5116,6916,4116,5516,551.311.909
19 mag 202016,8816,8816,6616,7016,701.458.683
18 mag 202016,6416,7116,4716,5416,541.439.570
15 mag 202016,4016,6016,3116,5716,571.531.575
14 mag 202016,4616,5616,2016,2016,202.107.485
13 mag 202016,4116,5716,2516,5316,531.609.707
12 mag 202016,6716,8816,5116,5616,561.854.967
11 mag 202016,5216,8016,5216,6716,672.518.522
08 mag 202016,5016,5916,3716,4916,491.594.728
07 mag 202016,4616,6816,2616,3916,392.441.917
06 mag 202016,3316,5616,2816,4816,481.887.338
05 mag 202016,3416,7916,3116,3616,362.975.099
04 mag 202016,2616,4616,2616,3416,342.403.426
01 mag 202016,7616,9116,4216,4216,422.732.961
30 apr 202016,9017,0916,7516,9616,964.262.528
29 apr 202017,1017,2616,8816,9016,902.886.783
28 apr 202017,3517,4416,9817,0917,092.201.876
27 apr 202017,0517,4817,0117,4217,421.191.505
24 apr 202017,0117,2916,8817,1017,102.190.349
23 apr 202017,7117,7317,0017,1917,192.551.807
22 apr 202016,7817,4316,6217,3217,322.713.503
21 apr 202016,8817,2316,7517,0017,003.083.194
20 apr 202017,5017,7216,9717,0317,032.218.038
17 apr 202017,4117,7517,2617,6617,661.985.885
16 apr 202017,0417,4417,0217,2217,223.529.302
15 apr 202017,7617,9917,3217,4717,473.724.290
14 apr 202017,4117,7617,2117,7517,752.753.436
09 apr 202017,4317,7017,2617,4717,471.726.754
08 apr 202017,2517,4916,9517,2417,242.626.904
07 apr 202017,7817,8417,3317,5217,522.650.709
06 apr 202017,1317,8016,9417,6817,682.417.092
03 apr 202017,8618,0717,1917,4917,494.080.043
02 apr 202017,1017,8716,8917,5617,562.882.084
01 apr 202017,8317,8517,1317,5617,563.334.014
31 mar 202017,2817,8617,0517,1917,194.190.750
30 mar 202016,1216,9816,0516,9816,983.046.135
27 mar 202016,4016,4415,8215,9315,934.120.022
26 mar 202015,7916,4915,6016,0716,074.860.892
25 mar 202016,5916,9115,1815,5015,504.857.379
24 mar 202015,4215,7415,1515,5115,513.625.333
23 mar 202015,5616,0515,2315,4515,454.324.059
20 mar 202016,6217,2416,3016,4216,426.324.482
19 mar 202016,9317,7516,3116,4016,405.842.411
18 mar 202016,7516,8916,1516,4116,415.082.414
17 mar 202015,4117,0115,2916,7216,724.969.911
16 mar 202016,1716,8815,7315,7315,734.118.860
13 mar 202016,6517,1715,9317,1717,175.998.379
12 mar 202017,9518,0317,1317,1417,145.294.570
11 mar 202018,6018,6018,0118,1018,104.605.736
10 mar 202017,5217,9717,4717,9717,974.598.401
09 mar 202018,2418,3218,0118,0618,064.054.673
06 mar 202018,6518,9218,6518,6518,652.610.052
05 mar 202019,0019,1318,8718,9618,962.799.332
04 mar 202018,7518,9018,6618,7318,734.044.977
03 mar 202018,8519,0218,7118,8618,862.651.745
02 mar 202018,8018,8918,6718,8518,852.571.990
28 feb 202019,0419,1418,8019,1419,145.062.428
27 feb 202019,4719,7119,4219,5119,512.417.096
26 feb 202019,7519,8419,4719,5819,583.160.349
26 feb 20200.47 Dividendo
25 feb 202020,7920,8220,4120,4820,014.584.773
24 feb 202021,0421,0420,7720,9020,421.751.054
21 feb 202021,0421,1721,0421,1220,641.445.889
20 feb 202021,0021,1620,9521,1320,651.803.512
19 feb 202021,0021,0920,8821,0620,581.789.270
18 feb 202020,8621,1620,8321,0420,562.465.216
17 feb 202020,6520,8920,6420,8920,411.630.606
14 feb 202020,3620,7620,2920,6820,212.810.924
13 feb 202020,5020,6320,0820,2219,764.069.008
12 feb 202019,3319,5519,1719,5219,072.555.431
11 feb 202019,5019,6619,3419,3818,941.306.396
10 feb 202019,6219,6719,3819,4118,961.192.662
07 feb 202019,7719,7719,4719,5619,111.480.882
06 feb 202019,5919,6919,4819,6619,212.488.720
05 feb 202019,8719,9019,5419,5619,111.952.226
04 feb 202019,8319,8419,6719,7719,321.508.181
03 feb 202019,6219,9119,6019,8419,381.219.916
31 gen 202019,9519,9919,8019,9519,492.961.800
30 gen 202020,0420,1019,7619,8519,392.815.674
29 gen 202020,0020,2019,9620,1419,681.613.221
28 gen 202019,6219,9419,5019,8619,401.716.831
24 gen 202020,1520,1719,9119,9619,501.629.049
23 gen 202020,1520,2119,9520,0719,611.703.555
22 gen 202020,1520,3019,9120,2419,784.541.408
21 gen 202020,6320,6320,2720,4219,951.276.312
20 gen 202020,8920,8920,5320,6420,171.399.837
17 gen 202020,6420,8420,6320,7920,311.298.734
16 gen 202020,6420,7720,4720,5820,111.560.577
15 gen 202020,5220,7420,5120,5520,081.520.799
14 gen 202020,5620,5720,3820,5020,031.207.679
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità