—
C+
C+ The full Closelooknet — membership. Open the C+ overview

AGL Energy Ltd (AGL.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-168.808.808.698.79-0.34%3,913,370
2026-10-158.788.858.728.82+0.92%3,767,353
2026-10-148.878.918.668.74-1.80%3,843,978
2026-10-138.588.908.588.90+4.09%4,776,919
2026-10-128.438.578.428.55+1.42%2,119,176
2026-10-098.448.518.388.43+0.24%2,678,771
2026-10-088.368.478.368.41+0.72%3,064,502
2026-10-078.328.468.288.35+0.36%3,482,166
2026-10-068.128.428.108.32+2.59%3,194,471
2026-10-058.198.238.088.11-0.49%1,229,575
2026-10-028.088.188.078.15+0.99%3,336,455
2026-10-018.178.178.038.07-1.22%2,293,786
2026-09-308.058.188.048.17+1.36%3,423,852
2026-09-298.108.138.048.06-0.74%1,796,406
2026-09-288.018.157.978.12+1.37%2,186,180
2026-09-258.188.188.008.01-1.84%2,126,180
2026-09-248.228.258.148.16-0.61%2,716,257
2026-09-238.268.278.168.21-0.61%2,650,283
2026-09-228.438.448.268.26-2.25%1,571,140
2026-09-218.458.458.368.45+0.00%1,237,529
2026-09-188.408.548.398.45+0.72%4,198,056
2026-09-178.438.438.318.39+0.72%2,507,815
2026-09-168.388.468.318.33-0.60%3,459,490
2026-09-158.478.478.268.38-1.06%2,937,805
2026-09-148.458.548.428.47+0.83%1,521,866
2026-09-118.508.608.408.40-1.52%1,991,345
2026-09-108.788.798.538.53-2.85%2,629,621
2026-09-098.738.838.708.78+0.69%1,949,330
2026-09-088.698.768.648.72+0.58%1,765,878
2026-09-078.758.768.678.67-0.57%952,408
2026-09-048.808.828.678.72-0.80%3,076,976
2026-09-038.768.848.738.79+0.46%3,238,970
2026-09-028.688.758.648.75+0.81%1,997,429
2026-09-018.578.718.538.68+1.17%2,261,123
2026-08-318.578.608.528.58+0.47%3,457,161
2026-08-288.608.648.468.54-0.70%2,447,914
2026-08-278.658.698.578.60-0.58%4,028,050
2026-08-268.598.698.598.65+0.93%2,923,500
2026-08-258.378.618.308.57-2.39%4,994,604
2026-08-248.878.908.718.78-1.13%4,617,964
2026-08-218.928.988.828.88-1.00%2,627,109
2026-08-209.009.038.908.97-0.33%2,628,255
2026-08-198.959.018.879.00+0.33%2,680,094
2026-08-188.858.978.788.97+1.93%8,577,737
2026-08-178.858.898.748.80-0.23%3,384,222
2026-08-148.718.888.668.82+1.26%7,994,381
2026-08-138.728.828.648.71-0.11%6,913,363
2026-08-128.478.738.478.72+5.95%12,975,531
2026-08-118.208.268.158.23+0.49%3,653,371
2026-08-108.228.238.158.19-0.49%2,975,036
2026-08-078.288.328.238.23-0.48%2,196,985
2026-08-068.238.318.208.27+0.49%3,590,604
2026-08-058.358.368.218.23-1.44%5,306,185
2026-08-048.448.528.358.35-1.07%2,528,150
2026-08-038.328.468.278.44+1.93%2,569,708
2026-07-318.308.358.238.28+0.24%3,050,862
2026-07-308.358.378.248.26-1.90%3,194,615
2026-07-298.478.518.388.42-0.59%2,470,998
2026-07-288.358.498.348.47+0.95%1,975,416
2026-07-278.348.398.298.39+0.84%1,579,681
2026-07-248.358.398.288.32+0.12%1,724,512
2026-07-238.358.428.318.31+0.36%1,716,711
2026-07-228.218.308.188.28+0.61%1,434,223
2026-07-218.308.338.228.23-1.20%2,046,799
2026-07-208.408.478.338.33-0.72%1,478,605
2026-07-178.328.438.308.39+1.57%1,807,923
2026-07-168.218.378.198.26+0.49%2,171,031
2026-07-158.208.248.138.22+0.49%2,309,030
2026-07-148.148.228.138.18+0.62%1,690,677
2026-07-138.198.207.948.13-3.67%6,702,661
2026-07-108.528.548.408.44-0.94%1,315,125
2026-07-098.418.548.388.52+1.55%1,942,536
2026-07-088.338.458.338.39+0.84%1,754,962
2026-07-078.368.368.268.32-0.72%2,248,454
2026-07-068.358.408.338.38+0.72%2,197,899
2026-07-038.328.418.318.32+0.36%2,673,227
2026-07-028.338.358.218.29-1.19%3,961,950
2026-07-018.368.398.288.39+0.48%2,030,733
2026-06-308.358.468.348.35+0.24%2,667,110
2026-06-298.398.408.268.33-1.07%2,629,944
2026-06-268.378.438.348.42+0.48%2,992,226
2026-06-258.538.588.388.38-1.76%2,530,178
2026-06-248.588.618.528.53-0.58%1,854,092
2026-06-238.598.628.568.58-0.46%1,077,855
2026-06-228.638.658.578.62+0.47%1,409,772
2026-06-198.578.588.468.58+0.35%3,221,311
2026-06-188.568.598.508.55+0.12%1,520,313
2026-06-178.648.658.488.54-1.61%2,307,296
2026-06-168.678.718.608.68+0.00%1,174,113
2026-06-158.738.748.658.68-0.12%2,136,791
2026-06-128.658.698.618.69+0.70%1,179,907
2026-06-118.588.718.578.63+0.47%2,142,986
2026-06-108.538.628.508.59+1.06%2,659,145
2026-06-098.528.578.468.50-0.35%2,227,016
2026-06-058.558.568.488.53+0.35%1,802,287
2026-06-048.508.518.428.50+1.07%1,902,736
2026-06-038.438.438.318.41-0.36%2,741,269
2026-06-028.518.528.428.44-1.63%2,820,192
2026-06-018.568.598.468.58+0.23%2,217,977
2026-05-298.658.668.508.56-0.81%3,821,792
2026-05-288.738.738.598.63-1.71%2,041,140
2026-05-278.738.788.608.78+0.92%2,160,324
2026-05-268.948.958.708.70-2.79%3,074,132
2026-05-259.009.048.928.95-0.22%1,860,862
2026-05-229.059.058.968.97-0.55%2,216,521
2026-05-219.149.149.009.02-0.77%3,016,878
2026-05-209.139.169.059.09-0.44%1,670,378
2026-05-199.089.189.049.13+1.44%1,686,902
2026-05-189.129.148.969.00-0.99%1,812,196
2026-05-159.149.148.899.09-2.88%3,713,851
2026-05-149.329.449.249.36+0.43%2,156,043
2026-05-139.159.349.129.32+1.75%2,333,529
2026-05-129.029.179.019.16+2.00%1,548,015
2026-05-119.089.088.978.98-0.88%1,715,714
2026-05-089.189.208.989.06-1.09%2,713,304
2026-05-079.439.489.169.16-3.27%3,283,677
2026-05-069.509.609.409.47+0.42%3,575,086
2026-05-059.399.439.319.43+0.43%1,954,218
2026-05-049.669.719.399.39-3.10%1,937,425
2026-05-019.629.709.619.69+1.15%2,183,602
2026-04-309.489.599.479.58+1.05%3,107,021
2026-04-299.299.549.269.48+2.38%4,040,149
2026-04-289.369.399.209.26-1.49%1,728,825
2026-04-279.509.529.409.40-1.36%1,613,067
2026-04-249.339.579.319.53+2.92%3,735,615
2026-04-239.289.309.199.26-0.86%2,132,351
2026-04-229.409.499.349.34-0.53%2,286,519
2026-04-219.389.399.289.39+0.86%2,643,321
2026-04-209.459.469.269.31-2.00%2,889,055
2026-04-179.519.539.419.50+0.00%3,244,590
2026-04-169.659.659.449.50-0.84%2,019,117
2026-04-159.789.789.579.58-1.74%1,678,270
2026-04-149.849.859.729.75-0.61%1,038,421
2026-04-139.659.819.649.81+1.45%1,726,391
2026-04-109.689.729.629.67-0.10%1,646,562
2026-04-099.619.689.589.68+1.04%1,747,838
2026-04-089.919.949.559.58-2.64%2,810,091
2026-04-079.929.989.779.84-0.81%1,756,906
2026-04-029.909.999.869.92+0.00%2,585,327
2026-04-019.909.989.789.92+0.61%3,297,374
2026-03-319.9710.049.839.86-1.30%3,027,976
2026-03-309.779.999.709.99+1.94%3,306,763
2026-03-279.769.839.729.80+0.41%2,019,899
2026-03-269.719.859.649.76+0.62%2,206,413
2026-03-259.589.749.559.70+2.43%3,455,871
2026-03-249.499.499.359.47+0.64%2,639,055
2026-03-239.209.419.199.41+1.95%4,348,749
2026-03-209.289.339.159.23-0.43%3,935,238
2026-03-199.199.299.139.27-0.22%4,693,508
2026-03-189.219.329.169.29+1.20%2,107,939
2026-03-179.129.219.059.18+1.10%2,060,368
2026-03-168.969.138.929.08+1.68%3,664,552
2026-03-139.009.038.908.93-0.22%2,148,183
2026-03-129.039.088.918.95-0.78%3,013,385
2026-03-119.429.489.019.02-5.55%3,678,700
2026-03-109.659.659.509.55-0.10%2,186,867
2026-03-099.559.679.469.56-0.93%2,455,802
2026-03-069.729.819.629.65-1.73%2,959,384
2026-03-059.659.849.639.82+2.19%2,288,852
2026-03-049.789.799.579.61-1.84%2,736,271
2026-03-039.829.839.659.79-0.41%2,305,965
2026-03-029.879.899.729.83-0.61%2,737,759
2026-02-279.809.899.649.89+0.82%3,403,117
2026-02-269.989.999.799.81-1.70%3,356,018
2026-02-2510.1010.119.819.98-1.67%4,163,532
2026-02-2410.0210.159.9410.15-1.55%3,901,637
2026-02-2310.5410.5610.1510.31-2.74%4,233,160
2026-02-2010.5310.6310.4910.60+0.19%4,863,015
2026-02-1910.4610.5810.4010.58+0.76%3,935,260
2026-02-1810.4410.5010.4310.50+0.57%2,755,075
2026-02-1710.4610.4710.3410.44-0.48%1,755,990
2026-02-1610.4110.5810.4010.49+0.67%6,702,156
2026-02-1310.1210.4910.0710.42+2.56%5,788,809
2026-02-129.9010.179.8110.16+2.73%7,827,144
2026-02-119.359.909.319.89+11.75%14,156,617
2026-02-108.888.958.848.85-0.56%2,654,784
2026-02-098.979.058.828.90-0.56%2,848,871
2026-02-069.099.108.958.95-2.08%2,240,344
2026-02-059.069.149.019.14+1.22%1,614,116
2026-02-049.079.139.039.03-0.66%1,552,200
2026-02-039.159.179.089.09-0.44%1,723,834
2026-02-029.049.199.009.13+0.88%2,062,841
2026-01-309.009.078.979.05+0.89%2,750,283
2026-01-298.999.008.898.97+0.00%2,068,296
2026-01-288.979.048.918.97+0.34%2,399,702
2026-01-278.838.988.828.94+1.36%2,700,625
2026-01-238.838.858.798.82-0.11%1,350,947
2026-01-228.738.868.738.83+1.03%1,821,667
2026-01-218.718.788.698.74+0.00%1,781,485
2026-01-208.728.808.718.74+0.11%1,457,869
2026-01-198.698.788.668.73+0.81%1,425,454
2026-01-168.668.718.608.66-0.12%2,405,441
2026-01-158.748.748.638.67-0.46%2,846,673
2026-01-148.928.938.688.71-1.91%3,917,441
2026-01-139.049.048.888.88-1.44%3,664,467
2026-01-129.179.309.009.01-1.64%3,135,905
2026-01-099.199.269.139.16+0.11%1,440,640
2026-01-089.169.209.049.15+0.33%1,886,665
2026-01-079.209.279.129.12+0.00%1,708,805
2026-01-069.439.449.119.12-3.18%2,173,338
2026-01-059.369.569.369.42+0.96%1,642,208
2026-01-029.329.419.309.33+0.21%901,923
2025-12-319.379.439.319.31-0.64%1,068,109
2025-12-309.349.389.329.37+0.43%652,918
2025-12-299.319.339.279.33+0.21%795,571
2025-12-249.269.339.239.31+0.22%476,408
2025-12-239.309.319.239.29+0.22%1,465,768
2025-12-229.379.389.269.27-0.86%1,995,080
2025-12-199.389.429.309.35-0.21%5,170,186
2025-12-189.399.499.379.37-0.95%1,766,330
2025-12-179.359.479.349.46+0.53%1,981,339
2025-12-169.499.499.339.41-1.05%2,607,860
2025-12-159.429.549.399.51+1.28%2,536,299
2025-12-129.359.399.269.39+1.40%2,113,072
2025-12-119.269.349.219.26+0.00%1,387,799
2025-12-109.309.319.199.26-0.54%1,560,128
2025-12-099.359.409.319.31-0.32%1,904,420
2025-12-089.409.449.309.34-0.53%1,752,865
2025-12-059.509.529.279.39-0.84%2,206,319
2025-12-049.589.589.469.47-1.35%2,144,098
2025-12-039.509.649.479.60+3.00%4,004,484
2025-12-029.299.349.249.32+0.00%1,815,171
2025-12-019.409.409.279.32-0.85%1,936,475
2025-11-289.009.419.009.40+4.33%5,384,476
2025-11-279.039.048.979.01+0.33%1,329,082
2025-11-268.999.058.988.98+0.11%1,674,555
2025-11-258.999.018.888.97-0.22%1,963,915
2025-11-249.009.048.928.99-0.11%4,082,629
2025-11-219.109.108.919.00-1.32%3,435,549
2025-11-209.169.229.059.12-0.87%2,191,894
2025-11-199.189.249.159.20+0.22%2,795,536
2025-11-189.289.299.099.18-0.86%2,488,048
2025-11-179.199.349.169.26+0.54%2,211,275
2025-11-149.169.239.139.21+0.00%2,213,186
2025-11-139.309.339.069.21-1.18%3,406,759
2025-11-129.169.349.079.32+1.41%3,468,252
2025-11-119.139.209.019.19+1.43%2,505,486
2025-11-109.059.179.009.06+1.57%2,258,552
2025-11-078.928.998.888.92-0.34%1,599,501
2025-11-068.899.068.898.95+0.90%1,959,256
2025-11-058.858.938.778.87+1.03%1,878,130
2025-11-049.139.168.758.78-3.73%3,198,963
2025-11-039.269.349.129.12-1.51%2,731,471
2025-10-319.209.369.079.26+1.31%3,889,039
2025-10-309.149.229.139.14-0.22%1,262,346
2025-10-299.199.219.109.16+0.00%2,217,705
2025-10-289.119.209.059.16+0.77%1,509,881
2025-10-279.189.199.089.09-0.66%1,290,211
2025-10-249.199.239.109.15-0.65%1,950,325
2025-10-238.959.218.959.21+3.14%3,350,026

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+3.07%). 가장 약한 달: 5월 (-8.31%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

AGL Energy Ltd (AGL.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 8.79. Closelook 데이터 레이크의 일별 가격 기록 기준.

AGL.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 10.63, 최저 7.94 (2026-10-16 기준).

AGL Energy Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AGL.AU의 가장 강한 달은 11월(평균 +3.07%), 가장 약한 달은 5월(평균 -8.31%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.