Dark

AGLXY
AGL ENERGY SP/ADR
stock OTC ADR

EOD

Sep 28, 2026

5.71USD+0.440%(+0.03)2,150

Pre-market

0.00USD-100.000%(-5.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	5.7700	5.7700	5.7050	5.7050	+0.440%	2,150	0.000%
2026-09-25	5.8900	5.8900	5.6500	5.6800	-2.153%	3,200	+0.440%
2026-09-24	5.8400	5.9550	5.8000	5.8050	-0.599%	2,659	-1.723%
2026-09-23	5.8400	5.8400	5.8400	5.8400	-1.251%	913	-2.312%
2026-09-22	5.9900	5.9900	5.9000	5.9140	-1.269%	4,747	-3.534%
2026-09-21	5.9900	6.0200	5.9900	5.9900	-0.167%	2,082	-4.758%
2026-09-18	6.0600	6.0600	6.0000	6.0000	0.000%	477	-4.917%
2026-09-17	6.3700	6.3700	5.9550	6.0000	+2.916%	947	-4.917%
2026-09-16	6.0500	6.0950	5.8300	5.8300	-5.511%	2,769	-2.144%
2026-09-15	6.2550	6.2550	6.1100	6.1700	-0.963%	1,277	-7.536%
2026-09-14	6.3500	6.3500	6.2300	6.2300	-1.111%	2,627	-8.427%
2026-09-11	6.2600	6.3000	6.1600	6.3000	+4.825%	5,036	-9.444%
2026-09-10	6.3000	6.3200	6.0100	6.0100	-4.603%	54,915	-5.075%
2026-09-08	6.5500	6.5500	6.3000	6.3000	-2.098%	1,470	-9.444%
2026-09-04	6.4350	6.4350	6.4350	6.4350	0.000%	3,812	-11.344%
2026-09-03	6.4350	6.4350	6.4350	6.4350	+0.084%	2,163	-11.344%
2026-09-02	6.4296	6.4296	6.4296	6.4296	+2.742%	371	-11.270%
2026-09-01	6.2580	6.2580	6.2580	6.2580	+0.404%	1,269	-8.837%
2026-08-31	6.2328	6.2328	6.2328	6.2328	+4.577%	513	-8.468%
2026-08-27	5.9600	5.9600	5.9600	5.9600	-6.656%	625	-4.279%
2026-08-26	6.4000	6.4000	6.3850	6.3850	-0.078%	2,242	-10.650%
2026-08-24	6.3600	6.4100	6.3600	6.3900	+0.554%	1,814	-10.720%
2026-08-21	6.3548	6.3548	6.3548	6.3548	-1.856%	705	-10.225%
2026-08-20	6.4750	6.4750	6.4750	6.4750	+1.943%	601	-11.892%
2026-08-19	6.3300	6.3516	6.3300	6.3516	+5.333%	447	-10.180%
2026-08-17	6.0300	6.0300	6.0300	6.0300	-6.584%	299	-5.390%
2026-08-14	6.5563	6.5563	6.4550	6.4550	+3.479%	5,237	-11.619%
2026-08-13	6.2500	6.2500	6.2380	6.2380	+4.840%	732	-8.544%
2026-08-12	6.0000	6.0000	5.9500	5.9500	+2.586%	662	-4.118%
2026-08-11	5.8000	5.8000	5.8000	5.8000	-3.172%	421	-1.638%
2026-08-10	5.8700	5.9900	5.8700	5.9900	+1.784%	1,563	-4.758%
2026-08-07	5.9000	5.9000	5.8850	5.8850	0.000%	2,298	-3.059%
2026-08-06	5.8850	5.8850	5.8850	5.8850	-1.753%	328	-3.059%
2026-08-04	5.9900	5.9900	5.9900	5.9900	+3.098%	259	-4.758%
2026-08-03	5.9000	5.9000	5.8100	5.8100	-0.938%	9,086	-1.807%
2026-07-31	5.6500	5.8650	5.6500	5.8650	+0.773%	586	-2.728%
2026-07-29	5.7920	5.8200	5.7920	5.8200	+0.086%	4,251	-1.976%
2026-07-24	5.9600	5.9600	5.8150	5.8150	+1.025%	2,006	-1.892%
2026-07-23	5.7900	5.7900	5.7560	5.7560	-1.072%	836	-0.886%
2026-07-20	5.8184	5.8184	5.8184	5.8184	+0.839%	471	-1.949%
2026-07-15	5.7650	5.7700	5.5400	5.7700	-2.037%	1,551	-1.127%
2026-07-13	5.7900	5.8900	5.7900	5.8900	-1.008%	927	-3.141%
2026-07-07	5.9500	5.9500	5.9500	5.9500	-0.916%	306	-4.118%
2026-07-06	6.0050	6.0050	6.0050	6.0050	+7.810%	677	-4.996%
2026-07-01	5.5700	5.5700	5.5700	5.5700	-3.932%	344	+2.424%
2026-06-30	5.7980	5.7980	5.7980	5.7980	-5.416%	422	-1.604%
2026-06-29	6.1300	6.1300	6.1300	6.1300	+4.103%	762	-6.933%
2026-06-26	5.8884	5.8884	5.8884	5.8884	-3.469%	790	-3.115%
2026-06-25	6.1000	6.1000	6.1000	6.1000	+0.826%	289	-6.475%
2026-06-24	6.0500	6.0500	6.0500	6.0500	-1.546%	2,572	-5.702%
2026-06-22	6.1450	6.1450	6.1450	6.1450	+0.408%	537	-7.160%
2026-06-17	6.1200	6.1200	6.1200	6.1200	0.000%	374	-6.781%
2026-06-16	6.0150	6.1200	6.0150	6.1200	-2.236%	662	-6.781%
2026-06-15	6.2600	6.2600	6.2600	6.2600	+5.034%	313	-8.866%
2026-06-12	6.2000	6.2000	5.9600	5.9600	-3.325%	231	-4.279%
2026-06-11	6.3225	6.3225	6.1650	6.1650	-0.565%	513	-7.461%
2026-06-09	6.4400	6.4400	6.2000	6.2000	+0.162%	1,010	-7.984%
2026-06-08	6.4500	6.4500	6.1900	6.1900	+0.422%	532	-7.835%
2026-06-05	6.1950	6.1950	5.8900	6.1640	+6.459%	692	-7.446%
2026-06-03	5.7800	6.0200	5.7800	5.7900	-4.770%	10,349	-1.468%
2026-06-02	6.2000	6.3275	5.8700	6.0800	-3.339%	9,956	-6.168%
2026-06-01	6.2900	6.2900	6.2900	6.2900	+0.119%	1,068	-9.300%
2026-05-29	6.2825	6.2825	6.2825	6.2825	-1.713%	348	-9.192%
2026-05-28	6.3920	6.3920	6.3920	6.3920	+0.661%	708	-10.748%
2026-05-27	6.3500	6.3500	6.3500	6.3500	0.000%	323	-10.157%
2026-05-26	6.6900	6.6900	6.3500	6.3500	-6.755%	700	-10.157%
2026-05-22	6.8200	6.8200	6.5450	6.8100	+1.642%	1,904	-16.226%
2026-05-21	6.7000	6.7000	6.7000	6.7000	+1.700%	386	-14.851%
2026-05-18	6.5880	6.5880	6.5880	6.5880	-1.081%	486	-13.403%
2026-05-15	6.6600	6.6600	6.6600	6.6600	-1.987%	770	-14.339%
2026-05-14	6.7950	6.7950	6.7950	6.7950	-3.067%	2,716	-16.041%
2026-05-13	7.0100	7.0100	7.0100	7.0100	0.000%	231	-18.616%
2026-05-12	6.6500	7.0100	6.6500	7.0100	+6.212%	737	-18.616%
2026-05-11	6.9500	6.9500	6.6000	6.6000	-0.752%	349	-13.561%
2026-05-08	6.8050	6.8050	6.6500	6.6500	-6.073%	1,148	-14.211%
2026-05-07	7.0800	7.0800	7.0800	7.0800	+5.201%	622	-19.421%
2026-05-06	6.7300	6.7300	6.7300	6.7300	-0.591%	404	-15.230%
2026-05-05	6.7700	6.7700	6.7700	6.7700	-3.286%	185	-15.731%
2026-04-24	7.0000	7.0000	7.0000	7.0000	0.000%	1,103	-18.500%
2026-04-22	7.0000	7.0000	7.0000	7.0000	0.000%	934	-18.500%
2026-04-15	7.0000	7.0000	7.0000	7.0000	+2.294%	317	-18.500%
2026-04-14	6.8430	6.8430	6.8430	6.8430	-1.398%	276	-16.630%
2026-04-13	6.8240	6.9400	6.8240	6.9400	-0.144%	558	-17.795%
2026-04-10	6.9500	6.9500	6.9500	6.9500	-0.714%	306	-17.914%
2026-04-09	7.0000	7.0000	7.0000	7.0000	+2.190%	692	-18.500%
2026-04-08	6.9100	6.9100	6.8500	6.8500	-4.290%	447	-16.715%
2026-04-07	6.9100	7.1570	6.9100	7.1570	+3.737%	3,571	-20.288%
2026-04-06	6.9000	6.9000	6.8992	6.8992	-2.691%	613	-17.309%
2026-04-01	7.0900	7.0900	7.0900	7.0900	+3.401%	598	-19.535%
2026-03-31	6.8568	6.8568	6.8568	6.8568	-0.482%	193	-16.798%
2026-03-30	6.8900	6.8900	6.8900	6.8900	+5.030%	305	-17.199%
2026-03-25	6.5600	6.5600	6.5600	6.5600	-0.981%	438	-13.034%
2026-03-17	6.6250	6.6250	6.6250	6.6250	+2.953%	486	-13.887%
2026-03-13	6.4350	6.4350	6.4350	6.4350	+3.790%	303	-11.344%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-14.483%	207	-7.984%
2026-03-05	7.2500	7.2500	7.2500	7.2500	+4.542%	678	-21.310%
2026-03-04	6.9350	6.9350	6.9350	6.9350	-2.530%	240	-17.736%
2026-02-26	7.1150	7.1150	7.1150	7.1150	+0.211%	275	-19.817%
2026-02-25	7.1000	7.1000	7.1000	7.1000	-3.005%	702	-19.648%
2026-02-23	7.3200	7.3200	7.3200	7.3200	-3.239%	515	-22.063%
2026-02-18	7.5650	7.5650	7.5650	7.5650	+3.065%	291	-24.587%
2026-02-17	7.2900	7.3400	7.2200	7.3400	-1.344%	5,951	-22.275%
2026-02-13	7.2650	7.4400	7.2600	7.4400	+17.908%	1,005	-23.320%
2026-02-10	6.2850	6.3100	6.2850	6.3100	+0.238%	347	-9.588%
2026-02-09	6.2400	6.2950	6.2400	6.2950	-1.022%	1,382	-9.373%
2026-02-06	6.3600	6.3600	6.3600	6.3600	-0.031%	1,335	-10.299%
2026-02-05	6.3620	6.3620	6.3620	6.3620	+0.031%	546	-10.327%
2026-02-04	6.3620	6.3700	6.3600	6.3600	+1.760%	6,470	-10.299%
2026-02-03	6.2500	6.4000	6.2500	6.2500	0.000%	1,155	-8.720%
2026-02-02	6.2500	6.2500	6.2500	6.2500	+0.160%	1,061	-8.720%
2026-01-29	6.2400	6.2400	6.2400	6.2400	+0.645%	1,723	-8.574%
2026-01-27	6.2000	6.2000	6.2000	6.2000	+0.813%	343	-7.984%
2026-01-26	6.1500	6.1500	6.1500	6.1500	+4.450%	620	-7.236%
2026-01-22	5.8880	5.8880	5.8880	5.8880	+0.822%	484	-3.108%
2026-01-20	5.8400	5.8400	5.8400	5.8400	+0.690%	522	-2.312%
2026-01-16	5.8000	5.8000	5.8000	5.8000	-1.528%	325	-1.638%
2026-01-15	5.9900	5.9900	5.8900	5.8900	-0.675%	1,141	-3.141%
2026-01-14	5.9500	5.9500	5.9300	5.9300	-2.627%	1,234	-3.794%
2026-01-13	6.1500	6.1500	6.0900	6.0900	-0.409%	758	-6.322%
2026-01-12	6.1100	6.1150	6.1100	6.1150	-1.004%	543	-6.705%
2026-01-07	6.1800	6.1950	6.1500	6.1770	-0.771%	8,331	-7.641%
2026-01-06	6.2250	6.2250	6.2250	6.2250	-1.698%	231	-8.353%
2026-01-05	6.3325	6.3325	6.3325	6.3325	+1.645%	482	-9.909%
2026-01-02	6.4200	6.4200	6.2300	6.2300	-1.812%	440	-8.427%
2025-12-30	6.3450	6.3450	6.3450	6.3450	+1.035%	341	-10.087%
2025-12-29	6.4100	6.4100	6.2800	6.2800	-2.028%	969	-9.156%
2025-12-23	6.2500	6.4100	6.2500	6.4100	+1.264%	415	-10.998%
2025-12-22	6.2800	6.3300	6.2800	6.3300	+1.280%	3,085	-9.874%
2025-12-19	6.2500	6.2500	6.2500	6.2500	-0.398%	1,663	-8.720%
2025-12-17	6.2600	6.2750	6.2600	6.2750	+0.400%	416	-9.084%
2025-12-16	6.2600	6.2600	6.2500	6.2500	+0.402%	1,325	-8.720%
2025-12-15	6.2700	6.2700	6.2250	6.2250	+1.055%	2,985	-8.353%
2025-12-12	6.1400	6.1600	6.1400	6.1600	+0.571%	343	-7.386%
2025-12-11	6.1400	6.1400	6.1250	6.1250	+0.245%	470	-6.857%
2025-12-10	6.1100	6.1100	6.0200	6.1100	+0.131%	501	-6.628%
2025-12-09	6.1020	6.1020	6.1020	6.1020	-1.422%	300	-6.506%
2025-12-08	6.1650	6.1900	6.1650	6.1900	-1.276%	2,688	-7.835%
2025-12-03	6.2500	6.2700	6.2450	6.2700	+2.468%	1,132	-9.011%
2025-12-02	6.0600	6.1190	6.0600	6.1190	+1.140%	1,632	-6.766%
2025-12-01	6.0000	6.0500	6.0000	6.0500	+3.066%	2,609	-5.702%
2025-11-26	5.8700	5.8700	5.8700	5.8700	-0.424%	590	-2.811%
2025-11-25	5.8950	5.8950	5.8950	5.8950	+2.522%	1,048	-3.223%
2025-11-24	5.5800	5.8950	5.5800	5.7500	-1.203%	2,254	-0.783%
2025-11-21	5.7900	5.8200	5.7700	5.8200	-0.649%	2,102	-1.976%
2025-11-20	5.8580	5.8580	5.8580	5.8580	-2.529%	341	-2.612%
2025-11-19	6.0100	6.0100	6.0100	6.0100	+1.349%	2,461	-5.075%
2025-11-18	5.9300	5.9300	5.9300	5.9300	+0.338%	424	-3.794%
2025-11-14	5.9000	5.9100	5.9000	5.9100	-5.440%	675	-3.469%
2025-11-13	6.2500	6.2500	6.2500	6.2500	+4.690%	316	-8.720%
2025-11-12	5.9700	5.9700	5.9700	5.9700	-0.500%	856	-4.439%
2025-11-11	6.0000	6.0000	6.0000	6.0000	+2.652%	3,965	-4.917%
2025-11-06	5.6300	5.8450	5.6300	5.8450	-0.764%	468	-2.395%
2025-11-05	5.8950	5.8950	5.8900	5.8900	-0.338%	1,337	-3.141%
2025-11-04	5.9100	5.9100	5.9100	5.9100	-1.005%	566	-3.469%
2025-10-31	5.9700	5.9700	5.9700	5.9700	-0.167%	2,072	-4.439%
2025-10-30	5.9800	5.9800	5.9800	5.9800	+0.084%	1,634	-4.599%
2025-10-29	5.9800	5.9800	5.9750	5.9750	+0.420%	594	-4.519%
2025-10-28	5.9500	5.9500	5.9500	5.9500	-0.168%	407	-4.118%
2025-10-27	6.2500	6.2500	5.9600	5.9600	-1.005%	1,352	-4.279%
2025-10-24	6.1225	6.1225	6.0205	6.0205	+0.342%	1,192	-5.240%
2025-10-23	6.2500	6.2500	6.0000	6.0000	+0.083%	931	-4.917%
2025-10-22	6.1900	6.1900	5.8400	5.9950	+3.899%	2,328	-4.837%
2025-10-21	5.9350	5.9350	5.7700	5.7700	-1.156%	532	-1.127%
2025-10-16	5.8375	5.8375	5.8375	5.8375	-3.830%	181	-2.270%
2025-10-15	5.9500	6.0700	5.9500	6.0700	+1.082%	583	-6.013%
2025-10-14	6.1100	6.1100	6.0050	6.0050	+0.840%	738	-4.996%
2025-10-13	6.1600	6.1600	5.7800	5.9550	-0.750%	1,399	-4.198%
2025-10-10	5.7800	6.0000	5.7800	6.0000	-0.166%	708	-4.917%
2025-10-08	5.9915	6.0100	5.9915	6.0100	0.000%	852	-5.075%
2025-10-06	6.0100	6.0100	6.0100	6.0100	-0.332%	479	-5.075%
2025-10-03	6.0300	6.0300	6.0080	6.0300	+2.638%	2,660	-5.390%
2025-10-02	5.8750	5.8750	5.8750	5.8750	-5.242%	707	-2.894%
2025-10-01	6.2000	6.2000	6.2000	6.2000	+5.622%	836	-7.984%
2025-09-30	5.8200	5.8700	5.8200	5.8700	0.000%	1,012	-2.811%
2025-09-29	5.8700	5.8700	5.8700	5.8700	+0.600%	284	-2.811%
2025-09-26	5.8350	5.8350	5.8350	5.8350	+1.478%	556	-2.228%
2025-09-25	5.7700	5.7700	5.7500	5.7500	-2.211%	5,637	-0.783%
2025-09-24	5.7650	5.8800	5.7650	5.8800	+2.977%	784	-2.976%
2025-09-23	5.7500	5.7500	5.6700	5.7100	-0.262%	20,405	-0.088%
2025-09-22	5.6500	5.7500	5.6500	5.7250	-0.087%	6,661	-0.349%
2025-09-19	5.7200	5.7540	5.7200	5.7300	+0.438%	2,060	-0.436%
2025-09-18	5.7220	5.7220	5.7050	5.7050	+0.176%	12,443	0.000%
2025-09-17	5.6550	5.7500	5.6550	5.6950	-0.437%	3,014	+0.176%
2025-09-16	5.7425	5.7425	5.4475	5.7200	-0.694%	7,271	-0.262%
2025-09-15	5.6550	5.7700	5.6550	5.7600	+0.876%	7,381	-0.955%
2025-09-12	5.5900	5.7100	5.5900	5.7100	+1.783%	3,968	-0.088%
2025-09-11	5.5200	5.6240	5.4000	5.6100	+2.466%	10,924	+1.693%
2025-09-10	5.4750	5.4750	5.4750	5.4750	0.000%	1,992	+4.201%
2025-09-09	5.5250	5.5250	5.4750	5.4750	-0.455%	3,107	+4.201%
2025-09-08	5.5350	5.6350	5.5000	5.5000	+0.917%	6,267	+3.727%
2025-09-05	5.5850	5.5850	5.4500	5.4500	+0.739%	924	+4.679%
2025-09-04	5.5200	5.5200	5.4100	5.4100	-1.636%	1,026	+5.453%
2025-09-03	5.5450	5.5450	5.5000	5.5000	+3.354%	525	+3.727%
2025-09-02	5.5150	5.5150	5.3215	5.3215	-3.316%	1,348	+7.207%
2025-08-29	5.5100	5.5100	5.5040	5.5040	-1.538%	1,524	+3.652%
2025-08-28	5.2100	5.5900	5.2100	5.5900	+5.871%	1,848	+2.057%
2025-08-27	5.5200	5.5200	5.2800	5.2800	+0.571%	2,190	+8.049%
2025-08-26	5.5800	5.5800	5.2500	5.2500	-4.545%	1,927	+8.667%
2025-08-25	5.5150	5.5150	5.3300	5.5000	-1.961%	3,677	+3.727%
2025-08-22	5.8900	5.8900	5.5700	5.6100	+1.081%	1,300	+1.693%
2025-08-21	5.8400	5.8400	5.5500	5.5500	-0.359%	3,087	+2.793%
2025-08-20	5.6985	5.7800	5.5700	5.5700	-2.622%	1,250	+2.424%
2025-08-19	5.7175	5.7200	5.7175	5.7200	-5.455%	4,259	-0.262%
2025-08-18	6.0000	6.0500	5.8150	6.0500	+6.029%	1,636	-5.702%
2025-08-15	5.7500	5.7500	5.7060	5.7060	-9.039%	697	-0.018%
2025-08-14	6.0250	6.2730	5.9100	6.2730	+5.695%	921	-9.055%
2025-08-13	6.1000	6.1000	5.9350	5.9350	-7.662%	2,742	-3.875%
2025-08-12	6.4275	6.4275	6.4275	6.4275	-3.149%	360	-11.241%
2025-08-08	6.6365	6.6365	6.6365	6.6365	-2.548%	446	-14.036%
2025-08-07	6.5600	6.8100	6.5600	6.8100	+4.128%	14,030	-16.226%
2025-08-06	6.5400	6.5400	6.5400	6.5400	-0.381%	188	-12.768%
2025-08-05	6.5650	6.5650	6.5650	6.5650	+1.000%	658	-13.100%
2025-08-04	6.6750	6.6750	6.5000	6.5000	+0.775%	472	-12.231%
2025-08-01	6.4500	6.4500	6.4500	6.4500	-2.013%	1,509	-11.550%
2025-07-31	6.4250	6.5825	6.2675	6.5825	+5.489%	1,767	-13.331%
2025-07-30	6.3800	6.3900	6.2400	6.2400	-4.950%	1,774	-8.574%
2025-07-28	6.5650	6.5650	6.5650	6.5650	-0.530%	666	-13.100%
2025-07-25	6.4000	6.6000	6.4000	6.6000	-0.227%	866	-13.561%
2025-07-24	6.6150	6.6150	6.6150	6.6150	-2.863%	132	-13.757%
2025-07-23	6.8100	6.8100	6.8100	6.8100	+6.075%	348	-16.226%
2025-07-22	6.2760	6.4200	6.2760	6.4200	-1.307%	4,529	-11.137%
2025-07-21	6.4800	6.5785	6.4200	6.5050	+0.386%	1,247	-12.298%
2025-07-18	6.0900	6.4800	6.0900	6.4800	+2.955%	600	-11.960%
2025-07-17	6.3200	6.3200	6.2940	6.2940	+2.843%	1,248	-9.358%
2025-07-16	6.2500	6.2500	6.1200	6.1200	-2.236%	921	-6.781%
2025-07-15	6.3000	6.3000	6.2600	6.2600	-6.845%	3,357	-8.866%
2025-07-14	6.5100	6.7200	6.5100	6.7200	+5.994%	798	-15.104%
2025-07-11	6.4500	6.5200	6.3400	6.3400	-5.019%	1,956	-10.016%
2025-07-10	6.5800	6.6750	6.5800	6.6750	+1.908%	14,646	-14.532%
2025-07-09	6.4950	6.5500	6.4950	6.5500	+1.550%	602	-12.901%
2025-07-08	6.6500	6.6500	6.4500	6.4500	-1.119%	1,626	-11.550%
2025-07-07	6.9300	6.9300	6.5230	6.5230	-0.942%	12,641	-12.540%
2025-07-02	6.5850	6.5850	6.5850	6.5850	+0.228%	744	-13.364%
2025-07-01	6.5700	6.5700	6.5700	6.5700	+2.656%	122	-13.166%
2025-06-30	6.4700	6.4700	6.4000	6.4000	-2.141%	1,678	-10.859%
2025-06-27	6.5400	6.8400	6.5400	6.5400	-2.242%	41,087	-12.768%
2025-06-26	6.6050	6.6900	6.6050	6.6900	+1.157%	678	-14.723%
2025-06-25	6.2595	6.6135	6.2595	6.6135	+0.509%	1,358	-13.737%
2025-06-20	6.9700	6.9700	6.4800	6.5800	-3.306%	28,173	-13.298%
2025-06-18	6.7100	6.8050	6.7100	6.8050	-1.804%	382	-16.165%
2025-06-17	6.9300	6.9300	6.9300	6.9300	+1.020%	40,047	-17.677%
2025-06-16	6.7900	6.8600	6.7900	6.8600	+4.414%	2,827	-16.837%
2025-06-13	6.8300	6.8300	6.5700	6.5700	-0.755%	1,300	-13.166%
2025-06-12	6.6200	6.6200	6.6200	6.6200	-1.926%	222	-13.822%
2025-06-11	6.7500	6.7500	6.7500	6.7500	-0.881%	24,555	-15.481%
2025-06-10	6.8150	6.8150	6.8000	6.8100	+0.829%	10,485	-16.226%
2025-06-09	6.7900	6.7900	6.7540	6.7540	-0.676%	902	-15.532%
2025-06-06	6.7596	6.8300	6.7500	6.8000	+1.644%	51,700	-16.103%
2025-06-05	6.7000	6.7000	6.5600	6.6900	-0.742%	53,542	-14.723%
2025-06-04	6.7400	6.7400	6.7400	6.7400	+0.597%	211	-15.356%
2025-06-03	6.7000	6.7000	6.7000	6.7000	+2.290%	871	-14.851%
2025-06-02	6.5500	6.5500	6.5500	6.5500	+0.537%	224	-12.901%
2025-05-29	6.5150	6.5150	6.5150	6.5150	-1.735%	606	-12.433%
2025-05-28	6.6300	6.6300	6.6300	6.6300	+0.760%	414	-13.952%
2025-05-22	6.5800	6.5800	6.5800	6.5800	-0.604%	415	-13.298%
2025-05-21	6.6200	6.6200	6.6200	6.6200	+0.151%	1,135	-13.822%
2025-05-20	6.6100	6.6100	6.6100	6.6100	-3.221%	271	-13.691%
2025-05-16	7.1500	7.1500	6.8300	6.8300	-3.333%	545	-16.471%
2025-05-15	6.7550	7.0655	6.7550	7.0655	-0.155%	4,768	-19.256%
2025-05-14	7.0765	7.0765	7.0765	7.0765	+2.558%	206	-19.381%
2025-05-13	6.9000	6.9000	6.9000	6.9000	-1.569%	412	-17.319%
2025-05-12	7.0100	7.0100	7.0100	7.0100	-2.639%	330	-18.616%
2025-05-09	7.2015	7.2015	7.2000	7.2000	+2.345%	1,521	-20.764%
2025-05-05	6.8685	7.0350	6.8685	7.0350	+4.299%	471	-18.905%
2025-05-02	6.7450	6.7450	6.7450	6.7450	-2.175%	266	-15.419%
2025-04-30	6.8950	6.9700	6.8950	6.8950	+1.100%	3,236	-17.259%
2025-04-28	6.8200	6.8200	6.8200	6.8200	+6.729%	1,933	-16.349%
2025-04-25	6.3900	6.3900	6.3900	6.3900	-3.547%	455	-10.720%
2025-04-24	6.6250	6.6250	6.6250	6.6250	-0.526%	334	-13.887%
2025-04-22	6.2800	6.9100	6.2800	6.6600	+3.416%	995	-14.339%
2025-04-21	6.4400	6.4400	6.4400	6.4400	-0.617%	624	-11.413%
2025-04-16	6.4800	6.4800	6.4800	6.4800	-0.430%	252	-11.960%
2025-04-15	6.5080	6.5080	6.5080	6.5080	-3.370%	126	-12.339%
2025-04-14	6.7350	6.7350	6.7350	6.7350	+3.935%	411	-15.293%
2025-04-11	6.1920	6.7680	6.1920	6.4800	-2.637%	680	-11.960%
2025-04-10	6.7650	6.8400	6.3395	6.6555	+3.346%	2,795	-14.281%
2025-04-09	6.3600	6.4400	6.0730	6.4400	+6.446%	3,558	-11.413%
2025-04-08	6.3700	6.3700	6.0500	6.0500	-2.576%	3,332	-5.702%
2025-04-07	6.1600	6.2500	6.1000	6.2100	-7.596%	4,095	-8.132%
2025-04-04	6.6500	6.7205	6.1895	6.7205	-0.437%	2,138	-15.110%
2025-04-03	6.7500	6.7500	6.7500	6.7500	+0.897%	1,147	-15.481%
2025-03-31	6.6900	6.6900	6.6900	6.6900	-1.690%	537	-14.723%
2025-03-28	6.8050	6.8050	6.8050	6.8050	-0.220%	377	-16.165%
2025-03-27	6.8200	6.8200	6.8200	6.8200	+4.441%	826	-16.349%
2025-03-26	6.5300	6.5300	6.5300	6.5300	-2.610%	390	-12.634%
2025-03-24	6.5300	6.7050	6.5300	6.7050	+6.011%	993	-14.914%
2025-03-21	6.3248	6.3248	6.3248	6.3248	-7.397%	276	-9.800%
2025-03-19	6.4970	6.8300	6.4970	6.8300	+0.441%	330	-16.471%
2025-03-13	6.8000	6.8000	6.8000	6.8000	-0.898%	520	-16.103%
2025-03-12	6.8616	6.8616	6.8616	6.8616	+5.563%	357	-16.856%
2025-03-11	6.5000	6.5000	6.5000	6.5000	+5.178%	297	-12.231%
2025-03-10	6.1800	6.1800	6.1800	6.1800	-3.438%	270	-7.686%
2025-03-07	6.5200	6.5900	6.4000	6.4000	-1.538%	4,985	-10.859%
2025-03-06	6.5000	6.7900	6.4750	6.5000	-4.059%	1,742	-12.231%
2025-03-05	6.7750	6.7750	6.7750	6.7750	+1.271%	274	-15.793%
2025-03-03	6.6900	6.6900	6.6900	6.6900	-3.261%	403	-14.723%
2025-02-28	6.2945	6.9155	6.2945	6.9155	+2.604%	845	-17.504%
2025-02-27	6.7400	6.7400	6.6000	6.7400	-0.148%	5,859	-15.356%
2025-02-26	6.7500	6.7500	6.7500	6.7500	+2.118%	184	-15.481%
2025-02-25	6.7200	6.7200	6.6100	6.6100	-3.079%	2,172	-13.691%
2025-02-24	7.0389	7.0389	6.8200	6.8200	-2.152%	4,420	-16.349%
2025-02-21	6.9700	6.9700	6.9700	6.9700	-0.429%	669	-18.149%
2025-02-20	7.0000	7.0000	7.0000	7.0000	-0.709%	1,064	-18.500%
2025-02-19	7.0500	7.0500	7.0500	7.0500	+0.071%	551	-19.078%
2025-02-14	7.0400	7.0450	7.0400	7.0450	-0.775%	2,150	-19.021%
2025-02-13	7.0500	7.1000	7.0500	7.1000	-4.953%	692	-19.648%
2025-02-12	7.4700	7.4700	7.4700	7.4700	0.000%	312	-23.628%
2025-02-11	7.4700	7.4700	7.4700	7.4700	+3.063%	254	-23.628%
2025-02-06	7.2480	7.2480	7.2480	7.2480	-0.508%	428	-21.289%
2025-02-05	7.2850	7.2850	7.2850	7.2850	+0.275%	900	-21.688%
2025-02-04	7.2650	7.2650	7.2650	7.2650	+0.069%	339	-21.473%
2025-02-03	7.4000	7.4000	7.2264	7.2600	-0.548%	1,720	-21.419%
2025-01-31	7.3500	7.3500	7.3000	7.3000	+0.275%	5,025	-21.849%
2025-01-30	7.2800	7.2800	7.2800	7.2800	-0.130%	430	-21.635%
2025-01-29	7.2895	7.2895	7.2895	7.2895	-0.056%	211	-21.737%
2025-01-28	7.2600	7.2936	7.2600	7.2936	-2.086%	1,003	-21.781%
2025-01-27	7.0710	7.4490	7.0710	7.4490	-0.013%	778	-23.413%
2025-01-24	7.1840	7.4500	7.1840	7.4500	+2.759%	719	-23.423%
2025-01-23	7.0700	7.4300	7.0700	7.2500	+0.919%	832	-21.310%
2025-01-22	7.1365	7.1840	7.1365	7.1840	-0.979%	686	-20.587%
2025-01-21	7.0795	7.4305	7.0795	7.2550	-2.617%	1,301	-21.365%
2025-01-17	7.4500	7.4500	7.4500	7.4500	0.000%	454	-23.423%
2025-01-16	7.4500	7.4500	7.4500	7.4500	+0.269%	388	-23.423%
2025-01-15	7.2500	7.4300	7.2500	7.4300	+2.483%	1,037	-23.217%
2025-01-14	7.2500	7.2500	7.2500	7.2500	0.000%	1,554	-21.310%
2025-01-13	7.2500	7.2500	7.1300	7.2500	+3.424%	1,619	-21.310%
2025-01-10	7.0100	7.0100	7.0100	7.0100	+0.143%	600	-18.616%
2025-01-08	7.0000	7.0000	7.0000	7.0000	-0.427%	553	-18.500%
2025-01-07	7.0300	7.0300	7.0300	7.0300	-5.326%	241	-18.848%
2025-01-06	7.1800	7.4255	7.1800	7.4255	+2.775%	518	-23.170%
2025-01-02	7.4500	7.4500	7.2250	7.2250	+1.689%	575	-21.038%
2024-12-30	7.1050	7.1050	7.1050	7.1050	+7.003%	205	-19.704%
2024-12-27	6.6400	6.6400	6.6400	6.6400	-3.949%	256	-14.081%
2024-12-26	7.0000	7.0000	6.9130	6.9130	-0.046%	555	-17.474%
2024-12-23	7.2700	7.2700	6.9162	6.9162	-1.005%	673	-17.513%
2024-12-20	6.9350	6.9864	6.9350	6.9864	+1.547%	6,280	-18.341%
2024-12-19	6.8800	6.8800	6.8800	6.8800	-1.291%	498	-17.078%
2024-12-18	6.9700	6.9700	6.9700	6.9700	-0.429%	299	-18.149%
2024-12-17	7.0000	7.0000	7.0000	7.0000	-3.800%	6,235	-18.500%
2024-12-13	6.6735	7.2765	6.6735	7.2765	-1.135%	439	-21.597%
2024-12-12	7.3600	7.3600	7.3600	7.3600	+0.232%	332	-22.486%
2024-12-11	7.3800	7.3800	7.3430	7.3430	+5.960%	601	-22.307%
2024-12-10	7.3450	7.4150	6.9300	6.9300	-2.049%	2,666	-17.677%
2024-12-09	7.0450	7.4095	7.0450	7.0750	+1.071%	2,284	-19.364%
2024-12-06	7.1500	7.1500	7.0000	7.0000	+3.604%	822	-18.500%
2024-12-03	6.7565	6.7565	6.7565	6.7565	-12.932%	263	-15.563%
2024-12-02	6.9600	7.7600	6.9600	7.7600	+3.054%	583	-26.482%
2024-11-27	6.8472	7.5300	6.8472	7.5300	+4.149%	331	-24.236%
2024-11-26	7.2300	7.2300	7.2300	7.2300	-0.055%	251	-21.093%
2024-11-25	7.1000	7.2340	7.0000	7.2340	+5.375%	3,131	-21.136%
2024-11-22	6.8500	6.8885	6.6100	6.8650	-2.555%	2,724	-16.897%
2024-11-20	6.8000	7.1000	6.8000	7.0450	-0.494%	4,099	-19.021%
2024-11-19	6.8000	7.0900	6.6725	7.0800	-0.197%	7,036	-19.421%
2024-11-18	6.7900	7.0940	6.7580	7.0940	+3.291%	4,965	-19.580%
2024-11-14	7.1000	7.1000	6.5880	6.8680	-0.966%	1,587	-16.934%
2024-11-13	6.7300	7.0900	6.7300	6.9350	-2.310%	2,734	-17.736%
2024-11-11	6.8000	7.0990	6.8000	7.0990	-2.953%	853	-19.637%
2024-11-07	7.3150	7.3150	7.3150	7.3150	+1.880%	437	-22.010%
2024-11-06	6.9600	7.1800	6.9600	7.1800	+4.254%	1,594	-20.543%
2024-11-05	6.8500	7.3400	6.8500	6.8870	-8.418%	1,301	-17.163%
2024-11-04	6.7800	7.5200	6.7800	7.5200	+7.891%	1,950	-24.136%
2024-11-01	6.9700	6.9700	6.9700	6.9700	-5.970%	126	-18.149%
2024-10-30	7.4125	7.4125	7.4125	7.4125	+0.508%	198	-23.035%
2024-10-29	7.1200	7.6300	7.1200	7.3750	-1.752%	662	-22.644%
2024-10-28	7.3000	7.5150	7.2165	7.5065	-1.081%	3,855	-23.999%
2024-10-25	7.4550	7.6905	7.3730	7.5885	-0.966%	3,735	-24.820%
2024-10-24	7.3535	7.6625	7.3535	7.6625	+0.163%	3,141	-25.546%
2024-10-23	7.4450	7.6800	7.3535	7.6500	-0.391%	3,738	-25.425%
2024-10-22	7.3925	7.7010	7.3925	7.6800	-0.711%	5,386	-25.716%
2024-10-21	7.3980	8.2200	7.3980	7.7350	-4.435%	1,537	-26.244%

.dark-mode .JTDHR5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JTDHR5{ color: #333333; background-color: white; border: 2px solid #333333; }AGLXYAGL ENERGY SP/ADRstock OTC ADR

AGLXY
AGL ENERGY SP/ADR
stock OTC ADR