Skip to main content

Agba Group Holding Ltd (NQ: AGBA )

0.4342 -0.0132 (-2.95%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.430 1.470 1.400 1.440 169,347 +0.02(+1.41%)
Jun 29, 2023 1.400 1.500 1.400 1.420 295,936 -0.01(-0.70%)
Jun 28, 2023 1.400 1.450 1.391 1.430 80,497 +0.02(+1.42%)
Jun 27, 2023 1.410 1.450 1.395 1.410 67,088 -0.02(-1.40%)
Jun 26, 2023 1.410 1.440 1.400 1.430 71,271 +0.02(+1.42%)
Jun 23, 2023 1.400 1.450 1.390 1.410 123,468 -0.01(-0.70%)
Jun 22, 2023 1.460 1.460 1.370 1.420 150,730 +0.01(+0.72%)
Jun 21, 2023 1.450 1.500 1.400 1.410 221,573 -0.05(-3.43%)
Jun 20, 2023 1.490 1.500 1.440 1.460 162,123 -0.02(-1.35%)
Jun 16, 2023 1.510 1.520 1.470 1.480 274,857 -0.05(-3.27%)
Jun 15, 2023 1.530 1.560 1.490 1.530 751,833 -0.01(-0.65%)
Jun 14, 2023 1.530 1.580 1.510 1.540 238,159 -0.01(-0.96%)
Jun 13, 2023 1.560 1.600 1.510 1.555 289,538 +0.00(+0.32%)
Jun 12, 2023 1.570 1.600 1.510 1.550 244,592 -0.05(-3.13%)
Jun 09, 2023 1.610 1.620 1.560 1.600 157,996 -0.05(-3.03%)
Jun 08, 2023 1.600 1.690 1.560 1.650 279,286 +0.08(+5.10%)
Jun 07, 2023 1.540 1.620 1.500 1.570 273,140 +0.05(+3.29%)
Jun 06, 2023 1.530 1.590 1.480 1.520 574,982 -0.03(-1.94%)
Jun 05, 2023 1.600 1.640 1.500 1.550 588,843 -0.03(-1.90%)
Jun 02, 2023 1.750 1.750 1.570 1.580 1,008,318 -0.16(-9.20%)
Jun 01, 2023 1.910 1.930 1.700 1.740 7,226,306 +0.12(+7.41%)
May 31, 2023 1.510 1.620 1.470 1.620 228,296 +0.13(+8.72%)
May 30, 2023 1.490 1.530 1.440 1.490 246,850 -0.01(-0.67%)
May 26, 2023 1.550 1.570 1.480 1.500 138,096 +0.01(+0.67%)
May 25, 2023 1.530 1.550 1.490 1.490 196,872 -0.09(-5.70%)
May 24, 2023 1.620 1.630 1.550 1.580 277,342 -0.01(-0.63%)
May 23, 2023 1.540 1.640 1.530 1.590 175,487 +0.03(+1.92%)
May 22, 2023 1.580 1.620 1.520 1.560 250,719 +0.00(+0.00%)
May 19, 2023 1.810 1.860 1.520 1.560 540,864 -0.09(-5.45%)
May 18, 2023 1.620 1.670 1.550 1.650 181,974 +0.03(+1.85%)
May 17, 2023 1.730 1.740 1.570 1.620 390,342 -0.14(-7.95%)
May 16, 2023 1.700 1.781 1.670 1.760 151,494 +0.00(+0.00%)
May 15, 2023 1.920 1.960 1.662 1.760 538,354 -0.06(-3.30%)
May 12, 2023 1.900 1.960 1.650 1.820 293,383 -0.12(-6.19%)
May 11, 2023 2.040 2.040 1.900 1.940 159,225 -0.11(-5.37%)
May 10, 2023 2.060 2.080 1.980 2.050 185,264 +0.04(+1.99%)
May 09, 2023 1.870 2.200 1.870 2.010 604,692 -0.01(-0.50%)
May 08, 2023 2.130 2.180 1.960 2.020 578,702 -0.09(-4.27%)
May 05, 2023 2.440 2.450 1.950 2.110 6,486,520 +0.25(+13.44%)
May 04, 2023 2.160 2.220 1.820 1.860 748,112 -0.41(-18.06%)
May 03, 2023 2.530 2.590 2.090 2.270 788,445 -0.45(-16.54%)
May 02, 2023 2.610 3.200 2.270 2.720 10,661,983 +0.70(+34.65%)
May 01, 2023 2.170 2.650 1.900 2.020 2,069,520 -0.29(-12.55%)
Apr 28, 2023 2.760 5.370 2.200 2.310 31,485,600 +0.62(+36.69%)
Apr 27, 2023 1.910 2.100 1.645 1.690 124,674 -0.19(-10.11%)
Apr 26, 2023 1.910 1.926 1.880 1.880 6,702 -0.02(-1.05%)
Apr 25, 2023 2.180 2.215 1.900 1.900 60,518 -0.32(-14.41%)
Apr 24, 2023 2.100 2.450 2.080 2.220 203,000 +0.22(+11.00%)
Apr 21, 2023 1.900 2.150 1.900 2.000 79,518 +0.00(+0.00%)
Apr 20, 2023 1.890 2.040 1.887 2.000 63,925 +0.14(+7.53%)
Apr 19, 2023 1.990 2.040 1.860 1.860 27,263 -0.12(-6.06%)
Apr 18, 2023 2.000 2.120 1.825 1.980 120,619 +0.09(+4.76%)
Apr 17, 2023 1.890 2.190 1.710 1.890 245,819 +0.19(+11.18%)
Apr 14, 2023 1.525 1.730 1.525 1.700 44,283 +0.24(+16.44%)
Apr 13, 2023 1.560 1.560 1.450 1.460 16,869 -0.06(-3.77%)
Apr 12, 2023 1.580 1.590 1.460 1.517 21,304 -0.00(-0.18%)
Apr 11, 2023 1.670 1.688 1.470 1.520 17,121 -0.12(-7.32%)
Apr 10, 2023 1.650 1.700 1.550 1.640 33,984 +0.10(+6.49%)
Apr 06, 2023 1.540 1.563 1.460 1.540 26,313 +0.08(+5.48%)
Apr 05, 2023 1.490 1.620 1.410 1.460 82,362 +0.00(+0.00%)
Apr 04, 2023 1.590 1.590 1.410 1.460 33,987 -0.07(-4.58%)
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.