Comparing Back to the side-by-side chart ↗
AGL Energy Ltd (AGL.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.80 | 8.80 | 8.69 | 8.79 | -0.34% | 3,913,370 |
| 2026-10-15 | 8.78 | 8.85 | 8.72 | 8.82 | +0.92% | 3,767,353 |
| 2026-10-14 | 8.87 | 8.91 | 8.66 | 8.74 | -1.80% | 3,843,978 |
| 2026-10-13 | 8.58 | 8.90 | 8.58 | 8.90 | +4.09% | 4,776,919 |
| 2026-10-12 | 8.43 | 8.57 | 8.42 | 8.55 | +1.42% | 2,119,176 |
| 2026-10-09 | 8.44 | 8.51 | 8.38 | 8.43 | +0.24% | 2,678,771 |
| 2026-10-08 | 8.36 | 8.47 | 8.36 | 8.41 | +0.72% | 3,064,502 |
| 2026-10-07 | 8.32 | 8.46 | 8.28 | 8.35 | +0.36% | 3,482,166 |
| 2026-10-06 | 8.12 | 8.42 | 8.10 | 8.32 | +2.59% | 3,194,471 |
| 2026-10-05 | 8.19 | 8.23 | 8.08 | 8.11 | -0.49% | 1,229,575 |
| 2026-10-02 | 8.08 | 8.18 | 8.07 | 8.15 | +0.99% | 3,336,455 |
| 2026-10-01 | 8.17 | 8.17 | 8.03 | 8.07 | -1.22% | 2,293,786 |
| 2026-09-30 | 8.05 | 8.18 | 8.04 | 8.17 | +1.36% | 3,423,852 |
| 2026-09-29 | 8.10 | 8.13 | 8.04 | 8.06 | -0.74% | 1,796,406 |
| 2026-09-28 | 8.01 | 8.15 | 7.97 | 8.12 | +1.37% | 2,186,180 |
| 2026-09-25 | 8.18 | 8.18 | 8.00 | 8.01 | -1.84% | 2,126,180 |
| 2026-09-24 | 8.22 | 8.25 | 8.14 | 8.16 | -0.61% | 2,716,257 |
| 2026-09-23 | 8.26 | 8.27 | 8.16 | 8.21 | -0.61% | 2,650,283 |
| 2026-09-22 | 8.43 | 8.44 | 8.26 | 8.26 | -2.25% | 1,571,140 |
| 2026-09-21 | 8.45 | 8.45 | 8.36 | 8.45 | +0.00% | 1,237,529 |
| 2026-09-18 | 8.40 | 8.54 | 8.39 | 8.45 | +0.72% | 4,198,056 |
| 2026-09-17 | 8.43 | 8.43 | 8.31 | 8.39 | +0.72% | 2,507,815 |
| 2026-09-16 | 8.38 | 8.46 | 8.31 | 8.33 | -0.60% | 3,459,490 |
| 2026-09-15 | 8.47 | 8.47 | 8.26 | 8.38 | -1.06% | 2,937,805 |
| 2026-09-14 | 8.45 | 8.54 | 8.42 | 8.47 | +0.83% | 1,521,866 |
| 2026-09-11 | 8.50 | 8.60 | 8.40 | 8.40 | -1.52% | 1,991,345 |
| 2026-09-10 | 8.78 | 8.79 | 8.53 | 8.53 | -2.85% | 2,629,621 |
| 2026-09-09 | 8.73 | 8.83 | 8.70 | 8.78 | +0.69% | 1,949,330 |
| 2026-09-08 | 8.69 | 8.76 | 8.64 | 8.72 | +0.58% | 1,765,878 |
| 2026-09-07 | 8.75 | 8.76 | 8.67 | 8.67 | -0.57% | 952,408 |
| 2026-09-04 | 8.80 | 8.82 | 8.67 | 8.72 | -0.80% | 3,076,976 |
| 2026-09-03 | 8.76 | 8.84 | 8.73 | 8.79 | +0.46% | 3,238,970 |
| 2026-09-02 | 8.68 | 8.75 | 8.64 | 8.75 | +0.81% | 1,997,429 |
| 2026-09-01 | 8.57 | 8.71 | 8.53 | 8.68 | +1.17% | 2,261,123 |
| 2026-08-31 | 8.57 | 8.60 | 8.52 | 8.58 | +0.47% | 3,457,161 |
| 2026-08-28 | 8.60 | 8.64 | 8.46 | 8.54 | -0.70% | 2,447,914 |
| 2026-08-27 | 8.65 | 8.69 | 8.57 | 8.60 | -0.58% | 4,028,050 |
| 2026-08-26 | 8.59 | 8.69 | 8.59 | 8.65 | +0.93% | 2,923,500 |
| 2026-08-25 | 8.37 | 8.61 | 8.30 | 8.57 | -2.39% | 4,994,604 |
| 2026-08-24 | 8.87 | 8.90 | 8.71 | 8.78 | -1.13% | 4,617,964 |
| 2026-08-21 | 8.92 | 8.98 | 8.82 | 8.88 | -1.00% | 2,627,109 |
| 2026-08-20 | 9.00 | 9.03 | 8.90 | 8.97 | -0.33% | 2,628,255 |
| 2026-08-19 | 8.95 | 9.01 | 8.87 | 9.00 | +0.33% | 2,680,094 |
| 2026-08-18 | 8.85 | 8.97 | 8.78 | 8.97 | +1.93% | 8,577,737 |
| 2026-08-17 | 8.85 | 8.89 | 8.74 | 8.80 | -0.23% | 3,384,222 |
| 2026-08-14 | 8.71 | 8.88 | 8.66 | 8.82 | +1.26% | 7,994,381 |
| 2026-08-13 | 8.72 | 8.82 | 8.64 | 8.71 | -0.11% | 6,913,363 |
| 2026-08-12 | 8.47 | 8.73 | 8.47 | 8.72 | +5.95% | 12,975,531 |
| 2026-08-11 | 8.20 | 8.26 | 8.15 | 8.23 | +0.49% | 3,653,371 |
| 2026-08-10 | 8.22 | 8.23 | 8.15 | 8.19 | -0.49% | 2,975,036 |
| 2026-08-07 | 8.28 | 8.32 | 8.23 | 8.23 | -0.48% | 2,196,985 |
| 2026-08-06 | 8.23 | 8.31 | 8.20 | 8.27 | +0.49% | 3,590,604 |
| 2026-08-05 | 8.35 | 8.36 | 8.21 | 8.23 | -1.44% | 5,306,185 |
| 2026-08-04 | 8.44 | 8.52 | 8.35 | 8.35 | -1.07% | 2,528,150 |
| 2026-08-03 | 8.32 | 8.46 | 8.27 | 8.44 | +1.93% | 2,569,708 |
| 2026-07-31 | 8.30 | 8.35 | 8.23 | 8.28 | +0.24% | 3,050,862 |
| 2026-07-30 | 8.35 | 8.37 | 8.24 | 8.26 | -1.90% | 3,194,615 |
| 2026-07-29 | 8.47 | 8.51 | 8.38 | 8.42 | -0.59% | 2,470,998 |
| 2026-07-28 | 8.35 | 8.49 | 8.34 | 8.47 | +0.95% | 1,975,416 |
| 2026-07-27 | 8.34 | 8.39 | 8.29 | 8.39 | +0.84% | 1,579,681 |
| 2026-07-24 | 8.35 | 8.39 | 8.28 | 8.32 | +0.12% | 1,724,512 |
| 2026-07-23 | 8.35 | 8.42 | 8.31 | 8.31 | +0.36% | 1,716,711 |
| 2026-07-22 | 8.21 | 8.30 | 8.18 | 8.28 | +0.61% | 1,434,223 |
| 2026-07-21 | 8.30 | 8.33 | 8.22 | 8.23 | -1.20% | 2,046,799 |
| 2026-07-20 | 8.40 | 8.47 | 8.33 | 8.33 | -0.72% | 1,478,605 |
| 2026-07-17 | 8.32 | 8.43 | 8.30 | 8.39 | +1.57% | 1,807,923 |
| 2026-07-16 | 8.21 | 8.37 | 8.19 | 8.26 | +0.49% | 2,171,031 |
| 2026-07-15 | 8.20 | 8.24 | 8.13 | 8.22 | +0.49% | 2,309,030 |
| 2026-07-14 | 8.14 | 8.22 | 8.13 | 8.18 | +0.62% | 1,690,677 |
| 2026-07-13 | 8.19 | 8.20 | 7.94 | 8.13 | -3.67% | 6,702,661 |
| 2026-07-10 | 8.52 | 8.54 | 8.40 | 8.44 | -0.94% | 1,315,125 |
| 2026-07-09 | 8.41 | 8.54 | 8.38 | 8.52 | +1.55% | 1,942,536 |
| 2026-07-08 | 8.33 | 8.45 | 8.33 | 8.39 | +0.84% | 1,754,962 |
| 2026-07-07 | 8.36 | 8.36 | 8.26 | 8.32 | -0.72% | 2,248,454 |
| 2026-07-06 | 8.35 | 8.40 | 8.33 | 8.38 | +0.72% | 2,197,899 |
| 2026-07-03 | 8.32 | 8.41 | 8.31 | 8.32 | +0.36% | 2,673,227 |
| 2026-07-02 | 8.33 | 8.35 | 8.21 | 8.29 | -1.19% | 3,961,950 |
| 2026-07-01 | 8.36 | 8.39 | 8.28 | 8.39 | +0.48% | 2,030,733 |
| 2026-06-30 | 8.35 | 8.46 | 8.34 | 8.35 | +0.24% | 2,667,110 |
| 2026-06-29 | 8.39 | 8.40 | 8.26 | 8.33 | -1.07% | 2,629,944 |
| 2026-06-26 | 8.37 | 8.43 | 8.34 | 8.42 | +0.48% | 2,992,226 |
| 2026-06-25 | 8.53 | 8.58 | 8.38 | 8.38 | -1.76% | 2,530,178 |
| 2026-06-24 | 8.58 | 8.61 | 8.52 | 8.53 | -0.58% | 1,854,092 |
| 2026-06-23 | 8.59 | 8.62 | 8.56 | 8.58 | -0.46% | 1,077,855 |
| 2026-06-22 | 8.63 | 8.65 | 8.57 | 8.62 | +0.47% | 1,409,772 |
| 2026-06-19 | 8.57 | 8.58 | 8.46 | 8.58 | +0.35% | 3,221,311 |
| 2026-06-18 | 8.56 | 8.59 | 8.50 | 8.55 | +0.12% | 1,520,313 |
| 2026-06-17 | 8.64 | 8.65 | 8.48 | 8.54 | -1.61% | 2,307,296 |
| 2026-06-16 | 8.67 | 8.71 | 8.60 | 8.68 | +0.00% | 1,174,113 |
| 2026-06-15 | 8.73 | 8.74 | 8.65 | 8.68 | -0.12% | 2,136,791 |
| 2026-06-12 | 8.65 | 8.69 | 8.61 | 8.69 | +0.70% | 1,179,907 |
| 2026-06-11 | 8.58 | 8.71 | 8.57 | 8.63 | +0.47% | 2,142,986 |
| 2026-06-10 | 8.53 | 8.62 | 8.50 | 8.59 | +1.06% | 2,659,145 |
| 2026-06-09 | 8.52 | 8.57 | 8.46 | 8.50 | -0.35% | 2,227,016 |
| 2026-06-05 | 8.55 | 8.56 | 8.48 | 8.53 | +0.35% | 1,802,287 |
| 2026-06-04 | 8.50 | 8.51 | 8.42 | 8.50 | +1.07% | 1,902,736 |
| 2026-06-03 | 8.43 | 8.43 | 8.31 | 8.41 | -0.36% | 2,741,269 |
| 2026-06-02 | 8.51 | 8.52 | 8.42 | 8.44 | -1.63% | 2,820,192 |
| 2026-06-01 | 8.56 | 8.59 | 8.46 | 8.58 | +0.23% | 2,217,977 |
| 2026-05-29 | 8.65 | 8.66 | 8.50 | 8.56 | -0.81% | 3,821,792 |
| 2026-05-28 | 8.73 | 8.73 | 8.59 | 8.63 | -1.71% | 2,041,140 |
| 2026-05-27 | 8.73 | 8.78 | 8.60 | 8.78 | +0.92% | 2,160,324 |
| 2026-05-26 | 8.94 | 8.95 | 8.70 | 8.70 | -2.79% | 3,074,132 |
| 2026-05-25 | 9.00 | 9.04 | 8.92 | 8.95 | -0.22% | 1,860,862 |
| 2026-05-22 | 9.05 | 9.05 | 8.96 | 8.97 | -0.55% | 2,216,521 |
| 2026-05-21 | 9.14 | 9.14 | 9.00 | 9.02 | -0.77% | 3,016,878 |
| 2026-05-20 | 9.13 | 9.16 | 9.05 | 9.09 | -0.44% | 1,670,378 |
| 2026-05-19 | 9.08 | 9.18 | 9.04 | 9.13 | +1.44% | 1,686,902 |
| 2026-05-18 | 9.12 | 9.14 | 8.96 | 9.00 | -0.99% | 1,812,196 |
| 2026-05-15 | 9.14 | 9.14 | 8.89 | 9.09 | -2.88% | 3,713,851 |
| 2026-05-14 | 9.32 | 9.44 | 9.24 | 9.36 | +0.43% | 2,156,043 |
| 2026-05-13 | 9.15 | 9.34 | 9.12 | 9.32 | +1.75% | 2,333,529 |
| 2026-05-12 | 9.02 | 9.17 | 9.01 | 9.16 | +2.00% | 1,548,015 |
| 2026-05-11 | 9.08 | 9.08 | 8.97 | 8.98 | -0.88% | 1,715,714 |
| 2026-05-08 | 9.18 | 9.20 | 8.98 | 9.06 | -1.09% | 2,713,304 |
| 2026-05-07 | 9.43 | 9.48 | 9.16 | 9.16 | -3.27% | 3,283,677 |
| 2026-05-06 | 9.50 | 9.60 | 9.40 | 9.47 | +0.42% | 3,575,086 |
| 2026-05-05 | 9.39 | 9.43 | 9.31 | 9.43 | +0.43% | 1,954,218 |
| 2026-05-04 | 9.66 | 9.71 | 9.39 | 9.39 | -3.10% | 1,937,425 |
| 2026-05-01 | 9.62 | 9.70 | 9.61 | 9.69 | +1.15% | 2,183,602 |
| 2026-04-30 | 9.48 | 9.59 | 9.47 | 9.58 | +1.05% | 3,107,021 |
| 2026-04-29 | 9.29 | 9.54 | 9.26 | 9.48 | +2.38% | 4,040,149 |
| 2026-04-28 | 9.36 | 9.39 | 9.20 | 9.26 | -1.49% | 1,728,825 |
| 2026-04-27 | 9.50 | 9.52 | 9.40 | 9.40 | -1.36% | 1,613,067 |
| 2026-04-24 | 9.33 | 9.57 | 9.31 | 9.53 | +2.92% | 3,735,615 |
| 2026-04-23 | 9.28 | 9.30 | 9.19 | 9.26 | -0.86% | 2,132,351 |
| 2026-04-22 | 9.40 | 9.49 | 9.34 | 9.34 | -0.53% | 2,286,519 |
| 2026-04-21 | 9.38 | 9.39 | 9.28 | 9.39 | +0.86% | 2,643,321 |
| 2026-04-20 | 9.45 | 9.46 | 9.26 | 9.31 | -2.00% | 2,889,055 |
| 2026-04-17 | 9.51 | 9.53 | 9.41 | 9.50 | +0.00% | 3,244,590 |
| 2026-04-16 | 9.65 | 9.65 | 9.44 | 9.50 | -0.84% | 2,019,117 |
| 2026-04-15 | 9.78 | 9.78 | 9.57 | 9.58 | -1.74% | 1,678,270 |
| 2026-04-14 | 9.84 | 9.85 | 9.72 | 9.75 | -0.61% | 1,038,421 |
| 2026-04-13 | 9.65 | 9.81 | 9.64 | 9.81 | +1.45% | 1,726,391 |
| 2026-04-10 | 9.68 | 9.72 | 9.62 | 9.67 | -0.10% | 1,646,562 |
| 2026-04-09 | 9.61 | 9.68 | 9.58 | 9.68 | +1.04% | 1,747,838 |
| 2026-04-08 | 9.91 | 9.94 | 9.55 | 9.58 | -2.64% | 2,810,091 |
| 2026-04-07 | 9.92 | 9.98 | 9.77 | 9.84 | -0.81% | 1,756,906 |
| 2026-04-02 | 9.90 | 9.99 | 9.86 | 9.92 | +0.00% | 2,585,327 |
| 2026-04-01 | 9.90 | 9.98 | 9.78 | 9.92 | +0.61% | 3,297,374 |
| 2026-03-31 | 9.97 | 10.04 | 9.83 | 9.86 | -1.30% | 3,027,976 |
| 2026-03-30 | 9.77 | 9.99 | 9.70 | 9.99 | +1.94% | 3,306,763 |
| 2026-03-27 | 9.76 | 9.83 | 9.72 | 9.80 | +0.41% | 2,019,899 |
| 2026-03-26 | 9.71 | 9.85 | 9.64 | 9.76 | +0.62% | 2,206,413 |
| 2026-03-25 | 9.58 | 9.74 | 9.55 | 9.70 | +2.43% | 3,455,871 |
| 2026-03-24 | 9.49 | 9.49 | 9.35 | 9.47 | +0.64% | 2,639,055 |
| 2026-03-23 | 9.20 | 9.41 | 9.19 | 9.41 | +1.95% | 4,348,749 |
| 2026-03-20 | 9.28 | 9.33 | 9.15 | 9.23 | -0.43% | 3,935,238 |
| 2026-03-19 | 9.19 | 9.29 | 9.13 | 9.27 | -0.22% | 4,693,508 |
| 2026-03-18 | 9.21 | 9.32 | 9.16 | 9.29 | +1.20% | 2,107,939 |
| 2026-03-17 | 9.12 | 9.21 | 9.05 | 9.18 | +1.10% | 2,060,368 |
| 2026-03-16 | 8.96 | 9.13 | 8.92 | 9.08 | +1.68% | 3,664,552 |
| 2026-03-13 | 9.00 | 9.03 | 8.90 | 8.93 | -0.22% | 2,148,183 |
| 2026-03-12 | 9.03 | 9.08 | 8.91 | 8.95 | -0.78% | 3,013,385 |
| 2026-03-11 | 9.42 | 9.48 | 9.01 | 9.02 | -5.55% | 3,678,700 |
| 2026-03-10 | 9.65 | 9.65 | 9.50 | 9.55 | -0.10% | 2,186,867 |
| 2026-03-09 | 9.55 | 9.67 | 9.46 | 9.56 | -0.93% | 2,455,802 |
| 2026-03-06 | 9.72 | 9.81 | 9.62 | 9.65 | -1.73% | 2,959,384 |
| 2026-03-05 | 9.65 | 9.84 | 9.63 | 9.82 | +2.19% | 2,288,852 |
| 2026-03-04 | 9.78 | 9.79 | 9.57 | 9.61 | -1.84% | 2,736,271 |
| 2026-03-03 | 9.82 | 9.83 | 9.65 | 9.79 | -0.41% | 2,305,965 |
| 2026-03-02 | 9.87 | 9.89 | 9.72 | 9.83 | -0.61% | 2,737,759 |
| 2026-02-27 | 9.80 | 9.89 | 9.64 | 9.89 | +0.82% | 3,403,117 |
| 2026-02-26 | 9.98 | 9.99 | 9.79 | 9.81 | -1.70% | 3,356,018 |
| 2026-02-25 | 10.10 | 10.11 | 9.81 | 9.98 | -1.67% | 4,163,532 |
| 2026-02-24 | 10.02 | 10.15 | 9.94 | 10.15 | -1.55% | 3,901,637 |
| 2026-02-23 | 10.54 | 10.56 | 10.15 | 10.31 | -2.74% | 4,233,160 |
| 2026-02-20 | 10.53 | 10.63 | 10.49 | 10.60 | +0.19% | 4,863,015 |
| 2026-02-19 | 10.46 | 10.58 | 10.40 | 10.58 | +0.76% | 3,935,260 |
| 2026-02-18 | 10.44 | 10.50 | 10.43 | 10.50 | +0.57% | 2,755,075 |
| 2026-02-17 | 10.46 | 10.47 | 10.34 | 10.44 | -0.48% | 1,755,990 |
| 2026-02-16 | 10.41 | 10.58 | 10.40 | 10.49 | +0.67% | 6,702,156 |
| 2026-02-13 | 10.12 | 10.49 | 10.07 | 10.42 | +2.56% | 5,788,809 |
| 2026-02-12 | 9.90 | 10.17 | 9.81 | 10.16 | +2.73% | 7,827,144 |
| 2026-02-11 | 9.35 | 9.90 | 9.31 | 9.89 | +11.75% | 14,156,617 |
| 2026-02-10 | 8.88 | 8.95 | 8.84 | 8.85 | -0.56% | 2,654,784 |
| 2026-02-09 | 8.97 | 9.05 | 8.82 | 8.90 | -0.56% | 2,848,871 |
| 2026-02-06 | 9.09 | 9.10 | 8.95 | 8.95 | -2.08% | 2,240,344 |
| 2026-02-05 | 9.06 | 9.14 | 9.01 | 9.14 | +1.22% | 1,614,116 |
| 2026-02-04 | 9.07 | 9.13 | 9.03 | 9.03 | -0.66% | 1,552,200 |
| 2026-02-03 | 9.15 | 9.17 | 9.08 | 9.09 | -0.44% | 1,723,834 |
| 2026-02-02 | 9.04 | 9.19 | 9.00 | 9.13 | +0.88% | 2,062,841 |
| 2026-01-30 | 9.00 | 9.07 | 8.97 | 9.05 | +0.89% | 2,750,283 |
| 2026-01-29 | 8.99 | 9.00 | 8.89 | 8.97 | +0.00% | 2,068,296 |
| 2026-01-28 | 8.97 | 9.04 | 8.91 | 8.97 | +0.34% | 2,399,702 |
| 2026-01-27 | 8.83 | 8.98 | 8.82 | 8.94 | +1.36% | 2,700,625 |
| 2026-01-23 | 8.83 | 8.85 | 8.79 | 8.82 | -0.11% | 1,350,947 |
| 2026-01-22 | 8.73 | 8.86 | 8.73 | 8.83 | +1.03% | 1,821,667 |
| 2026-01-21 | 8.71 | 8.78 | 8.69 | 8.74 | +0.00% | 1,781,485 |
| 2026-01-20 | 8.72 | 8.80 | 8.71 | 8.74 | +0.11% | 1,457,869 |
| 2026-01-19 | 8.69 | 8.78 | 8.66 | 8.73 | +0.81% | 1,425,454 |
| 2026-01-16 | 8.66 | 8.71 | 8.60 | 8.66 | -0.12% | 2,405,441 |
| 2026-01-15 | 8.74 | 8.74 | 8.63 | 8.67 | -0.46% | 2,846,673 |
| 2026-01-14 | 8.92 | 8.93 | 8.68 | 8.71 | -1.91% | 3,917,441 |
| 2026-01-13 | 9.04 | 9.04 | 8.88 | 8.88 | -1.44% | 3,664,467 |
| 2026-01-12 | 9.17 | 9.30 | 9.00 | 9.01 | -1.64% | 3,135,905 |
| 2026-01-09 | 9.19 | 9.26 | 9.13 | 9.16 | +0.11% | 1,440,640 |
| 2026-01-08 | 9.16 | 9.20 | 9.04 | 9.15 | +0.33% | 1,886,665 |
| 2026-01-07 | 9.20 | 9.27 | 9.12 | 9.12 | +0.00% | 1,708,805 |
| 2026-01-06 | 9.43 | 9.44 | 9.11 | 9.12 | -3.18% | 2,173,338 |
| 2026-01-05 | 9.36 | 9.56 | 9.36 | 9.42 | +0.96% | 1,642,208 |
| 2026-01-02 | 9.32 | 9.41 | 9.30 | 9.33 | +0.21% | 901,923 |
| 2025-12-31 | 9.37 | 9.43 | 9.31 | 9.31 | -0.64% | 1,068,109 |
| 2025-12-30 | 9.34 | 9.38 | 9.32 | 9.37 | +0.43% | 652,918 |
| 2025-12-29 | 9.31 | 9.33 | 9.27 | 9.33 | +0.21% | 795,571 |
| 2025-12-24 | 9.26 | 9.33 | 9.23 | 9.31 | +0.22% | 476,408 |
| 2025-12-23 | 9.30 | 9.31 | 9.23 | 9.29 | +0.22% | 1,465,768 |
| 2025-12-22 | 9.37 | 9.38 | 9.26 | 9.27 | -0.86% | 1,995,080 |
| 2025-12-19 | 9.38 | 9.42 | 9.30 | 9.35 | -0.21% | 5,170,186 |
| 2025-12-18 | 9.39 | 9.49 | 9.37 | 9.37 | -0.95% | 1,766,330 |
| 2025-12-17 | 9.35 | 9.47 | 9.34 | 9.46 | +0.53% | 1,981,339 |
| 2025-12-16 | 9.49 | 9.49 | 9.33 | 9.41 | -1.05% | 2,607,860 |
| 2025-12-15 | 9.42 | 9.54 | 9.39 | 9.51 | +1.28% | 2,536,299 |
| 2025-12-12 | 9.35 | 9.39 | 9.26 | 9.39 | +1.40% | 2,113,072 |
| 2025-12-11 | 9.26 | 9.34 | 9.21 | 9.26 | +0.00% | 1,387,799 |
| 2025-12-10 | 9.30 | 9.31 | 9.19 | 9.26 | -0.54% | 1,560,128 |
| 2025-12-09 | 9.35 | 9.40 | 9.31 | 9.31 | -0.32% | 1,904,420 |
| 2025-12-08 | 9.40 | 9.44 | 9.30 | 9.34 | -0.53% | 1,752,865 |
| 2025-12-05 | 9.50 | 9.52 | 9.27 | 9.39 | -0.84% | 2,206,319 |
| 2025-12-04 | 9.58 | 9.58 | 9.46 | 9.47 | -1.35% | 2,144,098 |
| 2025-12-03 | 9.50 | 9.64 | 9.47 | 9.60 | +3.00% | 4,004,484 |
| 2025-12-02 | 9.29 | 9.34 | 9.24 | 9.32 | +0.00% | 1,815,171 |
| 2025-12-01 | 9.40 | 9.40 | 9.27 | 9.32 | -0.85% | 1,936,475 |
| 2025-11-28 | 9.00 | 9.41 | 9.00 | 9.40 | +4.33% | 5,384,476 |
| 2025-11-27 | 9.03 | 9.04 | 8.97 | 9.01 | +0.33% | 1,329,082 |
| 2025-11-26 | 8.99 | 9.05 | 8.98 | 8.98 | +0.11% | 1,674,555 |
| 2025-11-25 | 8.99 | 9.01 | 8.88 | 8.97 | -0.22% | 1,963,915 |
| 2025-11-24 | 9.00 | 9.04 | 8.92 | 8.99 | -0.11% | 4,082,629 |
| 2025-11-21 | 9.10 | 9.10 | 8.91 | 9.00 | -1.32% | 3,435,549 |
| 2025-11-20 | 9.16 | 9.22 | 9.05 | 9.12 | -0.87% | 2,191,894 |
| 2025-11-19 | 9.18 | 9.24 | 9.15 | 9.20 | +0.22% | 2,795,536 |
| 2025-11-18 | 9.28 | 9.29 | 9.09 | 9.18 | -0.86% | 2,488,048 |
| 2025-11-17 | 9.19 | 9.34 | 9.16 | 9.26 | +0.54% | 2,211,275 |
| 2025-11-14 | 9.16 | 9.23 | 9.13 | 9.21 | +0.00% | 2,213,186 |
| 2025-11-13 | 9.30 | 9.33 | 9.06 | 9.21 | -1.18% | 3,406,759 |
| 2025-11-12 | 9.16 | 9.34 | 9.07 | 9.32 | +1.41% | 3,468,252 |
| 2025-11-11 | 9.13 | 9.20 | 9.01 | 9.19 | +1.43% | 2,505,486 |
| 2025-11-10 | 9.05 | 9.17 | 9.00 | 9.06 | +1.57% | 2,258,552 |
| 2025-11-07 | 8.92 | 8.99 | 8.88 | 8.92 | -0.34% | 1,599,501 |
| 2025-11-06 | 8.89 | 9.06 | 8.89 | 8.95 | +0.90% | 1,959,256 |
| 2025-11-05 | 8.85 | 8.93 | 8.77 | 8.87 | +1.03% | 1,878,130 |
| 2025-11-04 | 9.13 | 9.16 | 8.75 | 8.78 | -3.73% | 3,198,963 |
| 2025-11-03 | 9.26 | 9.34 | 9.12 | 9.12 | -1.51% | 2,731,471 |
| 2025-10-31 | 9.20 | 9.36 | 9.07 | 9.26 | +1.31% | 3,889,039 |
| 2025-10-30 | 9.14 | 9.22 | 9.13 | 9.14 | -0.22% | 1,262,346 |
| 2025-10-29 | 9.19 | 9.21 | 9.10 | 9.16 | +0.00% | 2,217,705 |
| 2025-10-28 | 9.11 | 9.20 | 9.05 | 9.16 | +0.77% | 1,509,881 |
| 2025-10-27 | 9.18 | 9.19 | 9.08 | 9.09 | -0.66% | 1,290,211 |
| 2025-10-24 | 9.19 | 9.23 | 9.10 | 9.15 | -0.65% | 1,950,325 |
| 2025-10-23 | 8.95 | 9.21 | 8.95 | 9.21 | +3.14% | 3,350,026 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+3.07%). Schwächster Monat: Mai (-8.31%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von AGL Energy Ltd (AGL.AU)?
8.79 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AGL.AU?
10.63 im Hoch und 7.94 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von AGL Energy Ltd?
Historisch war der stärkste Kalendermonat von AGL.AU der Nov (Durchschnitt +3.07%), der schwächste der Mai (Durchschnitt -8.31%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.