AGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	10.83	10.91	10.81	10.90	10.90	1.02%	120,530
Jun 26, 2025	10.79	10.82	10.76	10.79	10.79	0.28%	135,882
Jun 25, 2025	10.73	10.83	10.65	10.76	10.76	1.22%	294,897
Jun 24, 2025	10.48	10.63	10.44	10.63	10.63	2.02%	117,835
Jun 23, 2025	10.51	10.52	10.34	10.42	10.42	-1.70%	180,096
Jun 20, 2025	10.65	10.65	10.55	10.60	10.49	-	199,685
Jun 18, 2025	10.64	10.64	10.55	10.60	10.49	-0.19%	109,295
Jun 17, 2025	10.63	10.69	10.61	10.62	10.51	-0.19%	173,879
Jun 16, 2025	10.64	10.70	10.60	10.64	10.53	0.28%	120,013
Jun 13, 2025	10.59	10.61	10.55	10.61	10.50	-	121,016
Jun 12, 2025	10.53	10.61	10.51	10.61	10.50	1.24%	170,169
Jun 11, 2025	10.43	10.51	10.36	10.48	10.37	0.77%	116,408
Jun 10, 2025	10.36	10.40	10.32	10.40	10.29	0.87%	69,752
Jun 9, 2025	10.33	10.35	10.28	10.31	10.20	-0.29%	102,899
Jun 6, 2025	10.30	10.39	10.27	10.34	10.23	0.49%	99,814
Jun 5, 2025	10.34	10.36	10.25	10.29	10.18	-0.29%	109,765
Jun 4, 2025	10.36	10.40	10.31	10.32	10.21	-0.48%	104,872
Jun 3, 2025	10.35	10.39	10.32	10.37	10.26	-0.19%	80,955
Jun 2, 2025	10.35	10.40	10.31	10.39	10.28	0.48%	104,401
May 30, 2025	10.40	10.43	10.33	10.34	10.23	-0.77%	108,454
May 29, 2025	10.35	10.42	10.26	10.42	10.31	0.87%	91,021
May 28, 2025	10.33	10.39	10.24	10.33	10.22	0.10%	69,561
May 27, 2025	10.35	10.43	10.27	10.32	10.21	0.58%	97,776
May 23, 2025	10.16	10.29	10.13	10.26	10.15	0.59%	113,501
May 22, 2025	10.27	10.27	10.13	10.20	10.09	-1.26%	108,529
May 21, 2025	10.37	10.44	10.31	10.33	10.12	-0.48%	192,486
May 20, 2025	10.30	10.38	10.27	10.38	10.17	1.07%	165,570
May 19, 2025	10.23	10.29	10.20	10.27	10.06	-0.19%	86,156
May 16, 2025	10.26	10.39	10.19	10.29	10.08	0.59%	109,237
May 15, 2025	10.20	10.25	10.17	10.23	10.03	0.20%	95,592
May 14, 2025	10.19	10.23	10.16	10.21	10.01	0.20%	107,509
May 13, 2025	10.15	10.26	10.06	10.19	9.99	0.39%	273,809
May 12, 2025	10.37	10.40	10.11	10.15	9.95	0.10%	170,782
May 9, 2025	10.15	10.17	10.02	10.14	9.94	0.10%	83,182
May 8, 2025	10.17	10.17	10.07	10.13	9.93	0.40%	66,322
May 7, 2025	10.18	10.18	10.08	10.09	9.89	-0.98%	57,196
May 6, 2025	10.22	10.26	10.13	10.19	9.99	-0.39%	99,843
May 5, 2025	10.17	10.26	10.10	10.23	10.03	0.49%	118,169
May 2, 2025	10.10	10.22	10.07	10.18	9.98	1.39%	103,456
May 1, 2025	10.10	10.14	10.01	10.04	9.84	0.50%	105,905
Apr 30, 2025	9.88	10.01	9.81	9.99	9.79	0.50%	116,295
Apr 29, 2025	9.76	9.96	9.74	9.94	9.74	1.43%	131,598
Apr 28, 2025	9.89	9.91	9.78	9.80	9.60	-0.41%	75,889
Apr 25, 2025	9.85	9.88	9.76	9.84	9.64	0.82%	69,658
Apr 24, 2025	9.68	9.81	9.65	9.76	9.56	1.67%	69,644
Apr 23, 2025	9.66	9.78	9.55	9.60	9.41	0.31%	138,271
Apr 22, 2025	9.52	9.65	9.47	9.57	9.27	2.13%	165,368
Apr 21, 2025	9.49	9.50	9.35	9.37	9.08	-1.58%	192,209
Apr 17, 2025	9.43	9.59	9.39	9.52	9.22	1.38%	102,950
Apr 16, 2025	9.53	9.61	9.30	9.39	9.10	-1.78%	262,308