Dark

AGLXY
AGL ENERGY SP/ADR
stock OTC ADR

EOD

Jul 11, 2025

6.34USD-5.019%(-0.34)1,956

Pre-market

0.00USD-100.000%(-6.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	6.4500	6.5200	6.3400	6.3400	-5.019%	1,956	0.000%
2025-07-10	6.5800	6.6750	6.5800	6.6750	+1.908%	14,646	-5.019%
2025-07-09	6.4950	6.5500	6.4950	6.5500	+1.550%	602	-3.206%
2025-07-08	6.6500	6.6500	6.4500	6.4500	-1.119%	1,626	-1.705%
2025-07-07	6.9300	6.9300	6.5230	6.5230	-0.942%	12,641	-2.805%
2025-07-02	6.5850	6.5850	6.5850	6.5850	+0.228%	744	-3.721%
2025-07-01	6.5700	6.5700	6.5700	6.5700	+2.656%	122	-3.501%
2025-06-30	6.4700	6.4700	6.4000	6.4000	-2.141%	1,678	-0.938%
2025-06-27	6.5400	6.8400	6.5400	6.5400	-2.242%	41,087	-3.058%
2025-06-26	6.6050	6.6900	6.6050	6.6900	+1.157%	678	-5.232%
2025-06-25	6.2595	6.6135	6.2595	6.6135	+0.509%	1,358	-4.135%
2025-06-20	6.9700	6.9700	6.4800	6.5800	-3.306%	28,173	-3.647%
2025-06-18	6.7100	6.8050	6.7100	6.8050	-1.804%	382	-6.833%
2025-06-17	6.9300	6.9300	6.9300	6.9300	+1.020%	40,047	-8.514%
2025-06-16	6.7900	6.8600	6.7900	6.8600	+4.414%	2,827	-7.580%
2025-06-13	6.8300	6.8300	6.5700	6.5700	-0.755%	1,300	-3.501%
2025-06-12	6.6200	6.6200	6.6200	6.6200	-1.926%	222	-4.230%
2025-06-11	6.7500	6.7500	6.7500	6.7500	-0.881%	24,555	-6.074%
2025-06-10	6.8150	6.8150	6.8000	6.8100	+0.829%	10,485	-6.902%
2025-06-09	6.7900	6.7900	6.7540	6.7540	-0.676%	902	-6.130%
2025-06-06	6.7596	6.8300	6.7500	6.8000	+1.644%	51,700	-6.765%
2025-06-05	6.7000	6.7000	6.5600	6.6900	-0.742%	53,542	-5.232%
2025-06-04	6.7400	6.7400	6.7400	6.7400	+0.597%	211	-5.935%
2025-06-03	6.7000	6.7000	6.7000	6.7000	+2.290%	871	-5.373%
2025-06-02	6.5500	6.5500	6.5500	6.5500	+0.537%	224	-3.206%
2025-05-29	6.5150	6.5150	6.5150	6.5150	-1.735%	606	-2.686%
2025-05-28	6.6300	6.6300	6.6300	6.6300	+0.760%	414	-4.374%
2025-05-22	6.5800	6.5800	6.5800	6.5800	-0.604%	415	-3.647%
2025-05-21	6.6200	6.6200	6.6200	6.6200	+0.151%	1,135	-4.230%
2025-05-20	6.6100	6.6100	6.6100	6.6100	-3.221%	271	-4.085%
2025-05-16	7.1500	7.1500	6.8300	6.8300	-3.333%	545	-7.174%
2025-05-15	6.7550	7.0655	6.7550	7.0655	-0.155%	4,768	-10.268%
2025-05-14	7.0765	7.0765	7.0765	7.0765	+2.558%	206	-10.408%
2025-05-13	6.9000	6.9000	6.9000	6.9000	-1.569%	412	-8.116%
2025-05-12	7.0100	7.0100	7.0100	7.0100	-2.639%	330	-9.558%
2025-05-09	7.2015	7.2015	7.2000	7.2000	+2.345%	1,521	-11.944%
2025-05-05	6.8685	7.0350	6.8685	7.0350	+4.299%	471	-9.879%
2025-05-02	6.7450	6.7450	6.7450	6.7450	-2.175%	266	-6.004%
2025-04-30	6.8950	6.9700	6.8950	6.8950	+1.100%	3,236	-8.049%
2025-04-28	6.8200	6.8200	6.8200	6.8200	+6.729%	1,933	-7.038%
2025-04-25	6.3900	6.3900	6.3900	6.3900	-3.547%	455	-0.782%
2025-04-24	6.6250	6.6250	6.6250	6.6250	-0.526%	334	-4.302%
2025-04-22	6.2800	6.9100	6.2800	6.6600	+3.416%	995	-4.805%
2025-04-21	6.4400	6.4400	6.4400	6.4400	-0.617%	624	-1.553%
2025-04-16	6.4800	6.4800	6.4800	6.4800	-0.430%	252	-2.160%
2025-04-15	6.5080	6.5080	6.5080	6.5080	-3.370%	126	-2.581%
2025-04-14	6.7350	6.7350	6.7350	6.7350	+3.935%	411	-5.865%
2025-04-11	6.1920	6.7680	6.1920	6.4800	-2.637%	680	-2.160%
2025-04-10	6.7650	6.8400	6.3395	6.6555	+3.346%	2,795	-4.740%
2025-04-09	6.3600	6.4400	6.0730	6.4400	+6.446%	3,558	-1.553%
2025-04-08	6.3700	6.3700	6.0500	6.0500	-2.576%	3,332	+4.793%
2025-04-07	6.1600	6.2500	6.1000	6.2100	-7.596%	4,095	+2.093%
2025-04-04	6.6500	6.7205	6.1895	6.7205	-0.437%	2,138	-5.662%
2025-04-03	6.7500	6.7500	6.7500	6.7500	+0.897%	1,147	-6.074%
2025-03-31	6.6900	6.6900	6.6900	6.6900	-1.690%	537	-5.232%
2025-03-28	6.8050	6.8050	6.8050	6.8050	-0.220%	377	-6.833%
2025-03-27	6.8200	6.8200	6.8200	6.8200	+4.441%	826	-7.038%
2025-03-26	6.5300	6.5300	6.5300	6.5300	-2.610%	390	-2.910%
2025-03-24	6.5300	6.7050	6.5300	6.7050	+6.011%	993	-5.444%
2025-03-21	6.3248	6.3248	6.3248	6.3248	-7.397%	276	+0.240%
2025-03-19	6.4970	6.8300	6.4970	6.8300	+0.441%	330	-7.174%
2025-03-13	6.8000	6.8000	6.8000	6.8000	-0.898%	520	-6.765%
2025-03-12	6.8616	6.8616	6.8616	6.8616	+5.563%	357	-7.602%
2025-03-11	6.5000	6.5000	6.5000	6.5000	+5.178%	297	-2.462%
2025-03-10	6.1800	6.1800	6.1800	6.1800	-3.438%	270	+2.589%
2025-03-07	6.5200	6.5900	6.4000	6.4000	-1.538%	4,985	-0.938%
2025-03-06	6.5000	6.7900	6.4750	6.5000	-4.059%	1,742	-2.462%
2025-03-05	6.7750	6.7750	6.7750	6.7750	+1.271%	274	-6.421%
2025-03-03	6.6900	6.6900	6.6900	6.6900	-3.261%	403	-5.232%
2025-02-28	6.2945	6.9155	6.2945	6.9155	+2.604%	845	-8.322%
2025-02-27	6.7400	6.7400	6.6000	6.7400	-0.148%	5,859	-5.935%
2025-02-26	6.7500	6.7500	6.7500	6.7500	+2.118%	184	-6.074%
2025-02-25	6.7200	6.7200	6.6100	6.6100	-3.079%	2,172	-4.085%
2025-02-24	7.0389	7.0389	6.8200	6.8200	-2.152%	4,420	-7.038%
2025-02-21	6.9700	6.9700	6.9700	6.9700	-0.429%	669	-9.039%
2025-02-20	7.0000	7.0000	7.0000	7.0000	-0.709%	1,064	-9.429%
2025-02-19	7.0500	7.0500	7.0500	7.0500	+0.071%	551	-10.071%
2025-02-14	7.0400	7.0450	7.0400	7.0450	-0.775%	2,150	-10.007%
2025-02-13	7.0500	7.1000	7.0500	7.1000	-4.953%	692	-10.704%
2025-02-12	7.4700	7.4700	7.4700	7.4700	0.000%	312	-15.127%
2025-02-11	7.4700	7.4700	7.4700	7.4700	+3.063%	254	-15.127%
2025-02-06	7.2480	7.2480	7.2480	7.2480	-0.508%	428	-12.528%
2025-02-05	7.2850	7.2850	7.2850	7.2850	+0.275%	900	-12.972%
2025-02-04	7.2650	7.2650	7.2650	7.2650	+0.069%	339	-12.732%
2025-02-03	7.4000	7.4000	7.2264	7.2600	-0.548%	1,720	-12.672%
2025-01-31	7.3500	7.3500	7.3000	7.3000	+0.275%	5,025	-13.151%
2025-01-30	7.2800	7.2800	7.2800	7.2800	-0.130%	430	-12.912%
2025-01-29	7.2895	7.2895	7.2895	7.2895	-0.056%	211	-13.026%
2025-01-28	7.2600	7.2936	7.2600	7.2936	-2.086%	1,003	-13.074%
2025-01-27	7.0710	7.4490	7.0710	7.4490	-0.013%	778	-14.888%
2025-01-24	7.1840	7.4500	7.1840	7.4500	+2.759%	719	-14.899%
2025-01-23	7.0700	7.4300	7.0700	7.2500	+0.919%	832	-12.552%
2025-01-22	7.1365	7.1840	7.1365	7.1840	-0.979%	686	-11.748%
2025-01-21	7.0795	7.4305	7.0795	7.2550	-2.617%	1,301	-12.612%
2025-01-17	7.4500	7.4500	7.4500	7.4500	0.000%	454	-14.899%
2025-01-16	7.4500	7.4500	7.4500	7.4500	+0.269%	388	-14.899%
2025-01-15	7.2500	7.4300	7.2500	7.4300	+2.483%	1,037	-14.670%
2025-01-14	7.2500	7.2500	7.2500	7.2500	0.000%	1,554	-12.552%
2025-01-13	7.2500	7.2500	7.1300	7.2500	+3.424%	1,619	-12.552%
2025-01-10	7.0100	7.0100	7.0100	7.0100	+0.143%	600	-9.558%
2025-01-08	7.0000	7.0000	7.0000	7.0000	-0.427%	553	-9.429%
2025-01-07	7.0300	7.0300	7.0300	7.0300	-5.326%	241	-9.815%
2025-01-06	7.1800	7.4255	7.1800	7.4255	+2.775%	518	-14.619%
2025-01-02	7.4500	7.4500	7.2250	7.2250	+1.689%	575	-12.249%
2024-12-30	7.1050	7.1050	7.1050	7.1050	+7.003%	205	-10.767%
2024-12-27	6.6400	6.6400	6.6400	6.6400	-3.949%	256	-4.518%
2024-12-26	7.0000	7.0000	6.9130	6.9130	-0.046%	555	-8.289%
2024-12-23	7.2700	7.2700	6.9162	6.9162	-1.005%	673	-8.331%
2024-12-20	6.9350	6.9864	6.9350	6.9864	+1.547%	6,280	-9.252%
2024-12-19	6.8800	6.8800	6.8800	6.8800	-1.291%	498	-7.849%
2024-12-18	6.9700	6.9700	6.9700	6.9700	-0.429%	299	-9.039%
2024-12-17	7.0000	7.0000	7.0000	7.0000	-3.800%	6,235	-9.429%
2024-12-13	6.6735	7.2765	6.6735	7.2765	-1.135%	439	-12.870%
2024-12-12	7.3600	7.3600	7.3600	7.3600	+0.232%	332	-13.859%
2024-12-11	7.3800	7.3800	7.3430	7.3430	+5.960%	601	-13.659%
2024-12-10	7.3450	7.4150	6.9300	6.9300	-2.049%	2,666	-8.514%
2024-12-09	7.0450	7.4095	7.0450	7.0750	+1.071%	2,284	-10.389%
2024-12-06	7.1500	7.1500	7.0000	7.0000	+3.604%	822	-9.429%
2024-12-03	6.7565	6.7565	6.7565	6.7565	-12.932%	263	-6.164%
2024-12-02	6.9600	7.7600	6.9600	7.7600	+3.054%	583	-18.299%
2024-11-27	6.8472	7.5300	6.8472	7.5300	+4.149%	331	-15.803%
2024-11-26	7.2300	7.2300	7.2300	7.2300	-0.055%	251	-12.310%
2024-11-25	7.1000	7.2340	7.0000	7.2340	+5.375%	3,131	-12.358%
2024-11-22	6.8500	6.8885	6.6100	6.8650	-2.555%	2,724	-7.647%
2024-11-20	6.8000	7.1000	6.8000	7.0450	-0.494%	4,099	-10.007%
2024-11-19	6.8000	7.0900	6.6725	7.0800	-0.197%	7,036	-10.452%
2024-11-18	6.7900	7.0940	6.7580	7.0940	+3.291%	4,965	-10.629%
2024-11-14	7.1000	7.1000	6.5880	6.8680	-0.966%	1,587	-7.688%
2024-11-13	6.7300	7.0900	6.7300	6.9350	-2.310%	2,734	-8.580%
2024-11-11	6.8000	7.0990	6.8000	7.0990	-2.953%	853	-10.692%
2024-11-07	7.3150	7.3150	7.3150	7.3150	+1.880%	437	-13.329%
2024-11-06	6.9600	7.1800	6.9600	7.1800	+4.254%	1,594	-11.699%
2024-11-05	6.8500	7.3400	6.8500	6.8870	-8.418%	1,301	-7.943%
2024-11-04	6.7800	7.5200	6.7800	7.5200	+7.891%	1,950	-15.691%
2024-11-01	6.9700	6.9700	6.9700	6.9700	-5.970%	126	-9.039%
2024-10-30	7.4125	7.4125	7.4125	7.4125	+0.508%	198	-14.469%
2024-10-29	7.1200	7.6300	7.1200	7.3750	-1.752%	662	-14.034%
2024-10-28	7.3000	7.5150	7.2165	7.5065	-1.081%	3,855	-15.540%
2024-10-25	7.4550	7.6905	7.3730	7.5885	-0.966%	3,735	-16.453%
2024-10-24	7.3535	7.6625	7.3535	7.6625	+0.163%	3,141	-17.259%
2024-10-23	7.4450	7.6800	7.3535	7.6500	-0.391%	3,738	-17.124%
2024-10-22	7.3925	7.7010	7.3925	7.6800	-0.711%	5,386	-17.448%
2024-10-21	7.3980	8.2200	7.3980	7.7350	-4.435%	1,537	-18.035%
2024-10-18	8.0940	8.0940	8.0940	8.0940	-2.950%	188	-21.670%
2024-10-17	8.3400	8.3400	8.3400	8.3400	+7.613%	207	-23.981%
2024-10-15	7.7500	7.7500	7.7500	7.7500	+4.730%	490	-18.194%
2024-10-14	7.4000	7.4000	7.4000	7.4000	-11.326%	321	-14.324%
2024-10-11	7.6825	8.3452	7.6825	8.3452	+4.400%	2,384	-24.028%
2024-10-07	7.9935	7.9935	7.9935	7.9935	+0.345%	413	-20.686%
2024-10-04	8.4100	8.4500	7.9660	7.9660	-2.972%	1,718	-20.412%
2024-10-03	8.2100	8.2100	8.2100	8.2100	-1.084%	201	-22.777%
2024-10-01	8.3000	8.3000	8.3000	8.3000	-0.120%	585	-23.614%
2024-09-27	8.3100	8.3100	8.3100	8.3100	-0.930%	567	-23.706%
2024-09-26	8.2500	8.3880	8.0450	8.3880	+3.556%	4,334	-24.416%
2024-09-25	7.9345	8.1900	7.9345	8.1000	-1.171%	1,051	-21.728%
2024-09-24	7.8360	8.1960	7.8360	8.1960	+1.123%	5,299	-22.645%
2024-09-23	7.9500	8.1085	7.7890	8.1050	+2.465%	6,621	-21.777%
2024-09-20	7.6850	7.9400	7.6120	7.9100	+0.127%	4,726	-19.848%
2024-09-19	7.8800	7.9000	7.4300	7.9000	+1.935%	3,705	-19.747%
2024-09-18	7.7500	7.7500	7.7500	7.7500	-1.431%	240	-18.194%
2024-09-16	7.8625	7.8625	7.8625	7.8625	+7.964%	185	-19.364%
2024-09-13	7.2825	7.2825	7.2825	7.2825	-4.492%	181	-12.942%
2024-09-12	7.6250	7.6250	7.6250	7.6250	-0.845%	556	-16.852%
2024-09-06	7.0700	7.6900	7.0700	7.6900	-0.130%	826	-17.555%
2024-08-28	7.7000	7.7000	7.7000	7.7000	+2.667%	2,191	-17.662%
2024-08-27	7.5000	7.5000	7.5000	7.5000	-3.163%	960	-15.467%
2024-08-26	7.7450	7.7450	7.7450	7.7450	+0.259%	1,065	-18.141%
2024-08-23	7.6200	7.7250	7.6200	7.7250	+2.863%	680	-17.929%
2024-08-22	7.1700	7.8500	7.1700	7.5100	-5.594%	2,620	-15.579%
2024-08-21	8.0400	8.0400	7.0350	7.9550	+8.231%	1,658	-20.302%
2024-08-19	7.3500	7.3500	7.3500	7.3500	-0.676%	2,234	-13.741%
2024-08-16	7.4000	7.4000	7.4000	7.4000	-1.333%	1,329	-14.324%
2024-08-15	7.5000	7.5000	7.5000	7.5000	+2.599%	212	-15.467%
2024-08-14	7.2500	7.3100	7.0150	7.3100	+4.458%	5,206	-13.269%
2024-08-13	6.9020	6.9980	6.8150	6.9980	-1.437%	2,648	-9.403%
2024-08-12	7.1000	7.1000	7.1000	7.1000	+0.282%	930	-10.704%
2024-08-09	7.0630	7.2500	7.0630	7.0800	-1.667%	4,233	-10.452%
2024-08-08	6.7440	7.2000	6.5400	7.2000	+3.597%	3,961	-11.944%
2024-08-07	6.9500	6.9500	6.9500	6.9500	+11.147%	129	-8.777%
2024-08-05	6.5400	6.5400	6.2530	6.2530	-10.029%	309	+1.391%
2024-07-30	6.9500	6.9500	6.9500	6.9500	+4.198%	261	-8.777%
2024-07-29	6.6700	6.6700	6.6700	6.6700	-0.299%	263	-4.948%
2024-07-26	6.6900	6.6900	6.6900	6.6900	-5.615%	1,922	-5.232%
2024-07-24	7.0880	7.0880	7.0880	7.0880	+5.586%	279	-10.553%
2024-07-22	6.8000	6.8061	6.7130	6.7130	-3.687%	3,062	-5.556%
2024-07-17	6.7270	6.9700	6.7270	6.9700	+2.500%	352	-9.039%
2024-07-16	6.8000	6.8000	6.8000	6.8000	-3.272%	638	-6.765%
2024-07-15	7.0300	7.0300	7.0300	7.0300	0.000%	365	-9.815%
2024-07-12	7.0300	7.0300	7.0300	7.0300	-3.474%	261	-9.815%
2024-07-09	7.2830	7.2830	7.2830	7.2830	+2.795%	127	-12.948%
2024-07-02	7.0850	7.0850	7.0850	7.0850	-1.392%	267	-10.515%
2024-06-28	7.2000	7.2000	7.1850	7.1850	+6.444%	831	-11.761%
2024-06-25	7.2000	7.2000	6.7500	6.7500	+0.178%	2,288	-6.074%
2024-06-21	6.7380	6.7380	6.7380	6.7380	-3.190%	130	-5.907%
2024-06-17	6.9800	6.9800	6.9600	6.9600	+1.532%	1,378	-8.908%
2024-06-13	6.9000	6.9000	6.8550	6.8550	+0.395%	402	-7.513%
2024-06-11	6.8280	6.8280	6.8280	6.8280	-4.637%	214	-7.147%
2024-06-10	6.6200	7.1600	6.6200	7.1600	+0.350%	656	-11.453%
2024-06-06	7.1350	7.1350	7.1350	7.1350	-0.813%	540	-11.142%
2024-06-05	7.1935	7.1935	7.1935	7.1935	+3.059%	254	-11.865%
2024-06-03	6.9800	6.9800	6.9800	6.9800	+1.831%	840	-9.169%
2024-05-30	6.8600	6.8600	6.8545	6.8545	+0.066%	1,084	-7.506%
2024-05-29	6.8500	6.8500	6.8500	6.8500	-3.934%	763	-7.445%
2024-05-28	6.8000	7.1305	6.8000	7.1305	+3.491%	355	-11.086%
2024-05-24	6.9000	6.9000	6.8900	6.8900	+1.249%	1,519	-7.983%
2024-05-23	6.8050	6.8050	6.8050	6.8050	-1.377%	178	-6.833%
2024-05-20	6.9000	6.9000	6.9000	6.9000	+0.583%	1,153	-8.116%
2024-05-17	6.8600	6.8600	6.8600	6.8600	-0.580%	2,062	-7.580%
2024-05-16	6.9000	6.9000	6.7200	6.9000	0.000%	3,334	-8.116%
2024-05-15	6.9000	6.9000	6.9000	6.9000	+1.471%	1,073	-8.116%
2024-05-14	6.8000	6.8000	6.8000	6.8000	+5.845%	200	-6.765%
2024-05-08	6.8900	6.8900	6.4245	6.4245	-0.879%	473	-1.315%
2024-05-07	6.6700	6.7000	6.4815	6.4815	+5.049%	1,597	-2.183%
2024-05-03	6.1500	6.1700	6.1500	6.1700	+0.570%	1,064	+2.755%
2024-05-01	6.1350	6.1350	6.1350	6.1350	-1.840%	282	+3.341%
2024-04-29	6.2500	6.2500	6.2500	6.2500	+4.167%	390	+1.440%
2024-04-25	6.0100	6.3490	6.0000	6.0000	+0.251%	5,153	+5.667%
2024-04-24	5.9600	5.9850	5.9420	5.9850	-0.993%	4,234	+5.931%
2024-04-23	6.0450	6.0450	6.0450	6.0450	+3.245%	2,161	+4.880%
2024-04-22	5.8240	5.9500	5.8240	5.8550	+5.117%	2,372	+8.284%
2024-04-19	5.5700	5.5700	5.5700	5.5700	-4.705%	245	+13.824%
2024-04-18	5.8450	5.8450	5.8450	5.8450	+0.171%	309	+8.469%
2024-04-17	5.8350	5.8350	5.8350	5.8350	+5.135%	543	+8.655%
2024-04-16	5.5500	5.5500	5.5500	5.5500	-4.062%	1,204	+14.234%
2024-04-11	5.7850	5.7850	5.7850	5.7850	-1.364%	613	+9.594%
2024-04-10	5.9300	5.9300	5.8650	5.8650	+0.256%	2,082	+8.099%
2024-04-09	5.7100	5.8500	5.7100	5.8500	+2.542%	3,315	+8.376%
2024-04-08	5.7050	5.9300	5.7050	5.7050	+1.512%	939	+11.131%
2024-04-04	5.4600	5.6500	5.4600	5.6200	+2.742%	6,756	+12.811%
2024-04-03	5.4700	5.4700	5.4700	5.4700	0.000%	5,719	+15.905%
2024-04-02	5.5000	5.5000	5.4550	5.4700	-1.353%	578	+15.905%
2024-04-01	5.6800	5.6800	5.5301	5.5450	+3.259%	5,035	+14.337%
2024-03-28	5.3950	5.3950	5.3700	5.3700	-4.753%	4,931	+18.063%
2024-03-27	5.3740	5.6380	5.3740	5.6380	+2.883%	546	+12.451%
2024-03-26	5.4800	5.6150	5.4800	5.4800	0.000%	5,516	+15.693%
2024-03-25	5.4800	5.4940	5.4800	5.4800	-2.560%	2,045	+15.693%
2024-03-22	5.4900	5.8000	5.4900	5.6240	-5.638%	1,942	+12.731%
2024-03-20	5.9600	5.9600	5.9600	5.9600	+0.227%	550	+6.376%
2024-03-19	5.5235	5.9465	5.5235	5.9465	+2.614%	998	+6.617%
2024-03-18	5.7200	5.7950	5.7200	5.7950	+4.678%	948	+9.405%
2024-03-15	5.5360	5.5360	5.5360	5.5360	-3.621%	772	+14.523%
2024-03-14	5.7500	5.7500	5.7440	5.7440	-3.405%	1,169	+10.376%
2024-03-13	5.9465	5.9465	5.9465	5.9465	+7.347%	384	+6.617%
2024-03-12	5.6060	5.6060	5.5395	5.5395	-0.726%	341	+14.451%
2024-03-11	5.5680	5.5800	5.5680	5.5800	-3.627%	360	+13.620%
2024-03-08	5.7000	5.9200	5.7000	5.7900	+6.180%	995	+9.499%
2024-03-07	5.4530	5.4530	5.4530	5.4530	-4.333%	372	+16.266%
2024-03-06	5.7000	5.7000	5.7000	5.7000	+4.587%	1,151	+11.228%
2024-03-05	5.7000	5.7000	5.4245	5.4500	-2.939%	1,727	+16.330%
2024-03-04	5.6000	5.6150	5.6000	5.6150	+0.021%	2,467	+12.912%
2024-02-28	5.4200	5.6138	5.4200	5.6138	+4.346%	369	+12.936%
2024-02-26	5.3800	5.3800	5.3800	5.3800	-2.182%	3,106	+17.844%
2024-02-23	5.4700	5.5000	5.3955	5.5000	+0.917%	1,305	+15.273%
2024-02-21	5.5305	5.5305	5.4500	5.4500	-4.386%	684	+16.330%
2024-02-20	5.7000	5.7000	5.7000	5.7000	-3.879%	436	+11.228%
2024-02-16	5.7400	5.9300	5.7400	5.9300	+6.847%	1,485	+6.914%
2024-02-15	5.5500	5.8400	5.5500	5.5500	-3.729%	3,968	+14.234%
2024-02-14	5.7350	5.7650	5.7350	5.7650	+2.035%	681	+9.974%
2024-02-13	5.7500	5.9300	5.6200	5.6500	-2.249%	1,499	+12.212%
2024-02-12	5.7800	5.7800	5.7800	5.7800	+3.491%	249	+9.689%
2024-02-09	5.5850	5.5850	5.5850	5.5850	-2.360%	801	+13.518%
2024-02-08	5.7200	5.8570	5.4200	5.7200	+9.474%	5,851	+10.839%
2024-02-07	5.2350	5.4800	4.9700	5.2250	+0.481%	3,876	+21.340%
2024-02-06	5.1900	5.2000	5.0550	5.2000	+0.193%	3,154	+21.923%
2024-02-05	5.2100	5.5000	5.1100	5.1900	-8.771%	8,374	+22.158%
2024-02-01	5.6800	5.6890	5.5800	5.6890	-2.752%	1,603	+11.443%
2024-01-29	5.9410	5.9410	5.8500	5.8500	-1.928%	923	+8.376%
2024-01-26	5.8455	5.9920	5.8300	5.9650	+2.934%	5,125	+6.287%
2024-01-25	6.1100	6.1100	5.7440	5.7950	-4.977%	5,351	+9.405%
2024-01-24	5.9620	6.1265	5.9620	6.0985	+7.217%	634	+3.960%
2024-01-22	5.8000	5.8500	5.6880	5.6880	-4.323%	601	+11.463%
2024-01-18	5.9450	5.9450	5.9450	5.9450	-0.917%	308	+6.644%
2024-01-17	5.8175	6.0000	5.8175	6.0000	+1.643%	1,704	+5.667%
2024-01-16	5.9650	5.9650	5.9030	5.9030	-4.094%	1,666	+7.403%
2024-01-12	6.1450	6.1550	5.9435	6.1550	-0.726%	977	+3.006%
2024-01-11	6.2000	6.2000	6.2000	6.2000	-1.038%	717	+2.258%
2024-01-10	6.2650	6.2650	6.2650	6.2650	-0.831%	385	+1.197%
2024-01-09	6.0600	6.4750	6.0600	6.3175	-5.086%	2,467	+0.356%
2024-01-08	6.6560	6.6560	6.6560	6.6560	-0.060%	262	-4.748%
2024-01-03	6.5960	6.6600	6.5960	6.6600	+0.909%	437	-4.805%
2024-01-02	6.4320	6.6000	6.4320	6.6000	+3.692%	3,397	-3.939%
2023-12-29	6.3650	6.3650	6.3650	6.3650	+0.236%	271	-0.393%
2023-12-27	6.0600	6.3500	6.0600	6.3500	+1.763%	797	-0.157%
2023-12-26	6.2400	6.2400	6.2400	6.2400	-1.500%	414	+1.603%
2023-12-22	6.0400	6.4050	6.0400	6.3350	+1.037%	3,773	+0.079%
2023-12-21	6.1800	6.2800	6.0810	6.2700	+1.456%	6,065	+1.116%
2023-12-20	5.9300	6.1800	5.9300	6.1800	+3.997%	3,244	+2.589%
2023-12-19	5.9100	6.1450	5.9100	5.9425	+0.473%	1,722	+6.689%
2023-12-18	5.9145	5.9145	5.9145	5.9145	-3.618%	354	+7.194%
2023-12-14	6.1365	6.1365	6.1365	6.1365	-4.527%	749	+3.316%
2023-12-13	6.4275	6.4275	6.4275	6.4275	+3.669%	674	-1.361%
2023-12-12	6.1850	6.2000	6.1850	6.2000	+4.430%	2,231	+2.258%
2023-12-11	6.1500	6.1800	5.9370	5.9370	-0.794%	626	+6.788%
2023-12-08	6.2000	6.2000	5.9845	5.9845	+0.639%	690	+5.940%
2023-12-07	5.9465	5.9465	5.9465	5.9465	-5.008%	430	+6.617%
2023-12-06	5.7110	6.2600	5.6900	6.2600	+1.607%	2,829	+1.278%
2023-12-05	5.6000	6.1895	5.6000	6.1610	+2.675%	3,532	+2.905%
2023-12-04	6.5000	6.5000	6.0005	6.0005	-4.451%	1,385	+5.658%
2023-12-01	6.2800	6.2800	6.2800	6.2800	+5.017%	6,777	+0.955%
2023-11-30	5.9800	5.9800	5.9800	5.9800	-5.435%	753	+6.020%
2023-11-29	6.6590	6.6590	6.3237	6.3237	+0.052%	512	+0.258%
2023-11-28	6.4750	6.4750	6.3204	6.3204	-2.987%	8,489	+0.310%
2023-11-27	6.5150	6.5150	6.5150	6.5150	+0.602%	876	-2.686%
2023-11-21	6.6500	6.6500	6.4760	6.4760	-2.249%	3,308	-2.100%
2023-11-20	6.6250	6.6250	6.6250	6.6250	-0.986%	5,175	-4.302%
2023-11-16	6.6800	6.6910	6.6800	6.6910	-2.321%	1,106	-5.246%
2023-11-14	6.6625	6.8500	6.6625	6.8500	+7.874%	551	-7.445%
2023-11-13	6.3205	6.3500	6.3205	6.3500	-2.157%	776	-0.157%
2023-11-10	6.3270	6.4900	6.3270	6.4900	-3.062%	614	-2.311%
2023-11-09	6.6950	6.6950	6.6950	6.6950	-2.753%	370	-5.302%
2023-11-08	6.8845	6.8845	6.8845	6.8845	+1.020%	499	-7.909%
2023-11-06	6.8200	6.8200	6.7385	6.8150	+0.522%	3,869	-6.970%
2023-11-03	6.7600	6.7796	6.7600	6.7796	+1.872%	3,828	-6.484%
2023-11-02	6.4345	6.6550	6.4345	6.6550	-2.705%	543	-4.733%
2023-11-01	6.8350	6.8400	6.8350	6.8400	+1.710%	3,656	-7.310%
2023-10-31	6.7150	6.7250	6.7150	6.7250	-2.296%	4,437	-5.725%
2023-10-30	6.4915	6.8830	6.4915	6.8830	+0.029%	888	-7.889%
2023-10-27	6.5390	6.8810	6.5390	6.8810	+2.168%	613	-7.862%
2023-10-25	6.7350	6.7350	6.7350	6.7350	+3.615%	4,244	-5.865%
2023-10-24	6.4700	6.5000	6.4700	6.5000	-3.057%	4,662	-2.462%
2023-10-23	6.5500	6.7050	6.5500	6.7050	+2.680%	741	-5.444%
2023-10-20	6.5300	6.5300	6.5300	6.5300	-2.537%	1,709	-2.910%
2023-10-19	6.7000	6.7000	6.7000	6.7000	+1.793%	1,125	-5.373%
2023-10-18	6.5820	6.5820	6.5820	6.5820	-3.063%	371	-3.677%
2023-10-17	6.6200	6.7900	6.6010	6.7900	+2.879%	842	-6.627%
2023-10-16	6.6000	6.6000	6.6000	6.6000	+0.894%	729	-3.939%
2023-10-13	6.5200	6.5415	6.5200	6.5415	-6.550%	5,380	-3.080%
2023-10-12	6.5630	7.0000	6.5630	7.0000	+2.041%	1,178	-9.429%
2023-10-10	6.7200	6.8600	6.7200	6.8600	+2.641%	304	-7.580%
2023-10-09	6.6835	6.6835	6.6835	6.6835	+5.277%	537	-5.140%
2023-10-06	6.5500	6.6815	6.3485	6.3485	-3.150%	730	-0.134%
2023-10-05	6.7300	6.7300	6.5550	6.5550	-3.603%	1,304	-3.280%
2023-10-02	6.5400	6.8000	6.5400	6.8000	-1.449%	2,287	-6.765%
2023-09-29	6.6000	6.9000	6.6000	6.9000	+2.222%	946	-8.116%
2023-09-27	6.7500	6.7500	6.7500	6.7500	-3.433%	465	-6.074%
2023-09-26	6.8400	6.9900	6.8400	6.9900	+1.304%	912	-9.299%
2023-09-25	6.9000	6.9000	6.9000	6.9000	-0.862%	223	-8.116%
2023-09-20	6.9600	6.9600	6.9600	6.9600	-2.521%	212	-8.908%
2023-09-19	7.0700	7.1400	7.0700	7.1400	+2.000%	1,028	-11.204%
2023-09-15	7.2500	7.2500	7.0000	7.0000	-1.408%	983	-9.429%
2023-09-12	7.0900	7.1000	7.0900	7.1000	+2.011%	1,325	-10.704%
2023-09-11	6.9600	6.9600	6.9600	6.9600	+5.615%	4,035	-8.908%
2023-09-08	6.5900	6.5900	6.5900	6.5900	-6.525%	315	-3.794%
2023-09-01	7.0500	7.0500	7.0500	7.0500	+0.213%	423	-10.071%
2023-08-31	7.0350	7.0350	7.0350	7.0350	-0.213%	118	-9.879%
2023-08-30	7.0500	7.0500	7.0500	7.0500	-1.261%	190	-10.071%
2023-08-29	7.1400	7.1400	7.1400	7.1400	+0.140%	873	-11.204%
2023-08-24	7.1300	7.1300	7.1300	7.1300	+2.369%	2,858	-11.080%
2023-08-23	6.9550	6.9650	6.9550	6.9650	+0.796%	3,077	-8.973%
2023-08-22	7.0150	7.0300	6.8700	6.9100	-2.332%	42,470	-8.249%
2023-08-21	7.2400	7.2400	7.0750	7.0750	-1.599%	400	-10.389%
2023-08-18	7.0300	7.1900	7.0300	7.1900	+3.305%	860	-11.822%
2023-08-17	6.9600	6.9600	6.9600	6.9600	-2.725%	253	-8.908%
2023-08-16	7.1550	7.1550	7.1550	7.1550	-3.889%	578	-11.391%
2023-08-15	7.5100	7.5100	7.4445	7.4445	+2.825%	862	-14.836%
2023-08-14	7.0600	7.2400	7.0600	7.2400	-3.851%	428	-12.431%
2023-08-11	7.5300	7.5300	7.5300	7.5300	+6.056%	474	-15.803%
2023-08-10	7.1000	7.1000	7.1000	7.1000	-4.441%	323	-10.704%
2023-08-09	7.4300	7.4300	7.4300	7.4300	+3.051%	1,007	-14.670%
2023-08-08	7.2100	7.2100	7.2100	7.2100	-5.132%	1,030	-12.067%
2023-08-07	7.6000	7.6000	7.6000	7.6000	+1.604%	400	-16.579%
2023-08-04	7.4800	7.4800	7.4800	7.4800	-0.067%	355	-15.241%
2023-08-03	7.6900	7.6900	7.4850	7.4850	-0.729%	551	-15.297%
2023-08-02	7.5400	7.5400	7.5400	7.5400	-7.598%	237	-15.915%
2023-08-01	8.1500	8.1600	8.1500	8.1600	+0.246%	1,008	-22.304%
2023-07-31	8.1400	8.1400	8.1400	8.1400	+0.494%	114	-22.113%
2023-07-27	8.2000	8.2000	8.1000	8.1000	+0.998%	957	-21.728%
2023-07-26	8.0200	8.0200	8.0200	8.0200	+4.021%	137	-20.948%
2023-07-24	7.6700	7.7100	7.6700	7.7100	-3.019%	3,371	-17.769%
2023-07-21	7.9800	8.0000	7.8300	7.9500	+0.208%	6,005	-20.252%

.dark-mode .hmF63H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hmF63H{ color: #333333; background-color: white; border: 2px solid #333333; }AGLXYAGL ENERGY SP/ADRstock OTC ADR

AGLXY
AGL ENERGY SP/ADR
stock OTC ADR