Agility Global PLC (ADX:AGILITY)
United Arab Emirates
· Delayed Price · Currency is AED 1.160
+0.010 (0.87%)
At close: Dec 5, 2025
Agility Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 4,093,782 |
| Dec 4, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 15,179,110 |
| Dec 3, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 5,884,974 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 2,258,785 |
| Nov 27, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,541,368 |
| Nov 26, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 9,464,688 |
| Nov 25, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 2,101,137 |
| Nov 24, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 6,503,248 |
| Nov 21, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 2,407,400 |
| Nov 20, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 340,576 |
| Nov 19, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 5,606,331 |
| Nov 18, 2025 | 1.16 | 1.16 | 1.13 | 1.15 | 1.13 | - | 6,182,450 |
| Nov 17, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.13 | -1.71% | 12,038,240 |
| Nov 14, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.15 | 0.86% | 3,165,464 |
| Nov 13, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.14 | - | 3,161,149 |
| Nov 12, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.14 | 0.87% | 3,845,865 |
| Nov 11, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.13 | 0.88% | 27,235,670 |
| Nov 10, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.12 | 0.88% | 9,858,280 |
| Nov 7, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.11 | 1.80% | 4,600,704 |
| Nov 6, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.09 | 2.78% | 18,654,620 |
| Nov 5, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.06 | - | 7,592,795 |
| Nov 4, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | - | 10,462,870 |
| Nov 3, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.06 | -0.92% | 3,892,260 |
| Oct 31, 2025 | 1.08 | 1.10 | 1.08 | 1.09 | 1.07 | - | 2,066,244 |
| Oct 30, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.07 | - | 3,412,348 |
| Oct 29, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.07 | 0.93% | 3,096,151 |
| Oct 28, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.06 | -1.82% | 1,613,514 |
| Oct 27, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.08 | -0.90% | 4,531,314 |
| Oct 24, 2025 | 1.09 | 1.11 | 1.08 | 1.11 | 1.09 | 1.83% | 2,206,655 |
| Oct 23, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.07 | 0.93% | 8,234,184 |
| Oct 22, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.06 | - | 2,069,287 |
| Oct 21, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.06 | - | 1,396,400 |
| Oct 20, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.06 | -1.82% | 1,812,368 |
| Oct 17, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.08 | - | 2,686,782 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.08 | 0.92% | 2,468,153 |
| Oct 15, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.07 | - | 1,041,282 |
| Oct 14, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.07 | - | 3,189,817 |
| Oct 13, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.07 | -0.91% | 1,915,502 |
| Oct 10, 2025 | 1.08 | 1.12 | 1.08 | 1.10 | 1.08 | 0.92% | 2,762,460 |
| Oct 9, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.07 | - | 4,002,466 |
| Oct 8, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.07 | - | 9,277,975 |
| Oct 7, 2025 | 1.10 | 1.11 | 1.08 | 1.09 | 1.07 | -0.91% | 2,255,206 |
| Oct 6, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.08 | -2.65% | 13,201,060 |
| Oct 3, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.11 | 0.89% | 1,287,937 |
| Oct 2, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.10 | 0.90% | 5,099,186 |
| Oct 1, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.09 | 0.91% | 5,515,030 |
| Sep 30, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.08 | - | 4,751,180 |
| Sep 29, 2025 | 1.07 | 1.10 | 1.06 | 1.10 | 1.08 | 1.85% | 6,005,855 |
| Sep 26, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.06 | -1.82% | 3,640,288 |
| Sep 25, 2025 | 1.12 | 1.12 | 1.08 | 1.10 | 1.08 | -1.79% | 7,829,678 |