Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agba Group Holding Ltd (NQ: AGBA )

1.270 +0.240 (+23.30%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.4550 0.4750 0.4505 0.4740 18,181 +0.01(+2.73%)
Nov 29, 2023 0.4683 0.4800 0.4510 0.4614 48,755 -0.01(-1.20%)
Nov 28, 2023 0.4670 0.4800 0.4670 0.4670 20,454 -0.00(-0.04%)
Nov 27, 2023 0.4869 0.4869 0.4671 0.4672 60,212 -0.01(-2.46%)
Nov 24, 2023 0.4766 0.4900 0.4726 0.4790 35,295 +0.00(+0.08%)
Nov 22, 2023 0.4842 0.5000 0.4730 0.4786 23,273 -0.01(-2.33%)
Nov 21, 2023 0.4722 0.4900 0.4680 0.4900 35,487 -0.01(-2.00%)
Nov 20, 2023 0.4845 0.5096 0.4300 0.5000 59,410 +0.00(+0.22%)
Nov 17, 2023 0.5000 0.5100 0.4320 0.4989 71,736 +0.02(+3.92%)
Nov 16, 2023 0.5054 0.5054 0.4605 0.4801 55,965 -0.04(-7.85%)
Nov 15, 2023 0.5100 0.5550 0.5100 0.5210 107,334 -0.04(-6.96%)
Nov 14, 2023 0.4600 0.5722 0.4600 0.5600 178,432 +0.08(+17.65%)
Nov 13, 2023 0.4798 0.4798 0.4600 0.4760 59,233 +0.00(+0.91%)
Nov 10, 2023 0.4445 0.4804 0.4350 0.4717 42,710 +0.03(+6.12%)
Nov 09, 2023 0.5000 0.5000 0.4112 0.4445 211,270 -0.03(-6.40%)
Nov 08, 2023 0.4700 0.4780 0.4650 0.4749 280,848 +0.00(+0.17%)
Nov 07, 2023 0.4989 0.4995 0.4650 0.4741 24,682 -0.00(-0.98%)
Nov 06, 2023 0.4875 0.4875 0.4730 0.4788 46,210 +0.02(+4.56%)
Nov 03, 2023 0.4700 0.4991 0.4579 0.4579 134,463 -0.01(-1.97%)
Nov 02, 2023 0.4367 0.4680 0.4367 0.4671 66,110 +0.02(+3.80%)
Nov 01, 2023 0.4533 0.4533 0.4371 0.4500 35,630 -0.02(-3.85%)
Oct 31, 2023 0.4625 0.4700 0.4524 0.4680 37,752 +0.01(+3.15%)
Oct 30, 2023 0.4400 0.4747 0.4376 0.4537 118,527 +0.02(+3.68%)
Oct 27, 2023 0.4551 0.4551 0.4240 0.4376 58,163 -0.00(-0.30%)
Oct 26, 2023 0.4555 0.4610 0.4236 0.4389 86,737 -0.02(-3.69%)
Oct 25, 2023 0.4520 0.5200 0.4500 0.4557 92,856 +0.00(+0.55%)
Oct 24, 2023 0.4545 0.4618 0.4500 0.4532 37,943 -0.01(-2.54%)
Oct 23, 2023 0.4691 0.4799 0.4520 0.4650 20,800 -0.00(-0.87%)
Oct 20, 2023 0.4640 0.4710 0.4499 0.4691 165,250 -0.01(-1.92%)
Oct 19, 2023 0.4527 0.4900 0.4510 0.4783 153,471 +0.01(+2.49%)
Oct 18, 2023 0.4800 0.4865 0.4510 0.4667 102,596 -0.02(-4.76%)
Oct 17, 2023 0.4900 0.5351 0.4800 0.4900 477,725 +0.00(+0.00%)
Oct 16, 2023 0.4800 0.5155 0.4800 0.4900 2,096,136 +0.02(+3.20%)
Oct 13, 2023 0.5475 0.5490 0.4258 0.4748 98,767 -0.07(-13.39%)
Oct 12, 2023 0.5538 0.5538 0.5188 0.5482 55,741 +0.01(+2.35%)
Oct 11, 2023 0.5700 0.5700 0.5250 0.5356 85,994 -0.01(-2.60%)
Oct 10, 2023 0.5431 0.5650 0.5431 0.5499 27,662 -0.01(-1.80%)
Oct 09, 2023 0.5600 0.5600 0.5100 0.5600 93,243 -0.01(-2.18%)
Oct 06, 2023 0.5644 0.5780 0.5580 0.5725 40,162 +0.01(+2.25%)
Oct 05, 2023 0.5600 0.5700 0.5535 0.5599 61,761 -0.01(-1.77%)
Oct 04, 2023 0.5600 0.5700 0.5550 0.5700 103,477 +0.01(+1.46%)
Oct 03, 2023 0.5700 0.5799 0.5460 0.5618 119,734 -0.00(-0.74%)
Oct 02, 2023 0.5736 0.6000 0.5660 0.5660 107,213 -0.03(-5.65%)
Sep 29, 2023 0.6112 0.6196 0.5622 0.5999 133,094 -0.04(-5.96%)
Sep 28, 2023 0.6300 0.6449 0.6300 0.6379 17,868 -0.01(-1.85%)
Sep 27, 2023 0.6313 0.6499 0.6208 0.6499 47,776 +0.02(+2.70%)
Sep 26, 2023 0.6350 0.6490 0.6130 0.6328 56,371 -0.02(-2.65%)
Sep 25, 2023 0.6426 0.6500 0.6330 0.6500 151,181 -0.04(-5.80%)
Sep 22, 2023 0.7000 0.7000 0.6600 0.6900 119,042 +0.00(+0.31%)
Sep 21, 2023 0.7200 0.7291 0.6700 0.6879 109,860 -0.05(-7.02%)
Sep 20, 2023 0.7718 0.7781 0.7150 0.7398 336,899 +0.02(+3.01%)
Sep 19, 2023 0.7200 0.7200 0.7000 0.7182 100,597 +0.00(+0.17%)
Sep 18, 2023 0.7279 0.7449 0.7000 0.7170 150,781 -0.03(-4.27%)
Sep 15, 2023 0.7580 0.7580 0.7200 0.7490 101,318 -0.00(-0.13%)
Sep 14, 2023 0.7600 0.7600 0.7177 0.7500 188,470 +0.00(+0.00%)
Sep 13, 2023 0.7299 0.7600 0.7149 0.7500 240,710 -0.02(-2.25%)
Sep 12, 2023 0.6900 0.7700 0.6702 0.7673 603,577 +0.03(+4.47%)
Sep 11, 2023 0.7600 0.7800 0.6850 0.7345 1,058,921 -0.03(-4.36%)
Sep 08, 2023 0.9090 0.9100 0.7260 0.7680 13,487,095 +0.06(+8.32%)
Sep 07, 2023 0.6400 0.7600 0.6400 0.7090 1,454,082 +0.05(+7.42%)
Sep 06, 2023 0.6800 0.6800 0.6337 0.6600 63,463 -0.01(-1.35%)
Sep 05, 2023 0.6600 0.6700 0.6368 0.6690 53,768 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.