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 (%)
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%)
Sep 01, 2023 0.6450 0.6900 0.6200 0.6690 120,375 +0.04(+6.19%)
Aug 31, 2023 0.6400 0.6400 0.6127 0.6300 140,086 -0.01(-1.67%)
Aug 30, 2023 0.6350 0.6600 0.6116 0.6407 258,486 +0.01(+2.10%)
Aug 29, 2023 0.6282 0.6386 0.5700 0.6275 126,505 +0.01(+2.03%)
Aug 28, 2023 0.6222 0.6501 0.5700 0.6150 119,982 -0.01(-0.81%)
Aug 25, 2023 0.6700 0.6855 0.5900 0.6200 357,347 -0.06(-8.80%)
Aug 24, 2023 0.7799 0.7799 0.6721 0.6798 224,927 -0.09(-11.98%)
Aug 23, 2023 0.7800 0.7900 0.7600 0.7723 72,946 -0.01(-0.99%)
Aug 22, 2023 0.7800 0.7900 0.7500 0.7800 154,145 -0.01(-1.27%)
Aug 21, 2023 0.8080 0.8080 0.7702 0.7900 225,357 -0.03(-3.65%)
Aug 18, 2023 0.8090 0.8600 0.7800 0.8199 247,548 -0.00(-0.55%)
Aug 17, 2023 0.8158 0.8500 0.8066 0.8244 330,408 -0.04(-4.58%)
Aug 16, 2023 0.8220 0.9296 0.7855 0.8640 744,491 +0.06(+8.00%)
Aug 15, 2023 0.9000 0.9100 0.7700 0.8000 1,302,945 -0.17(-17.53%)
Aug 14, 2023 1.170 1.200 0.9450 0.9701 8,817,438 +0.10(+11.51%)
Aug 11, 2023 0.8600 0.8960 0.8548 0.8700 1,333,720 -0.02(-1.69%)
Aug 10, 2023 0.9100 0.9100 0.8500 0.8850 133,604 -0.00(-0.34%)
Aug 09, 2023 0.8700 0.9200 0.8586 0.8880 413,908 -0.06(-6.73%)
Aug 08, 2023 1.050 1.060 0.9341 0.9521 329,074 -0.09(-9.05%)
Aug 07, 2023 1.150 1.150 1.020 1.047 336,386 -0.10(-8.97%)
Aug 04, 2023 1.160 1.170 1.120 1.150 102,901 +0.03(+2.68%)
Aug 03, 2023 1.150 1.180 1.110 1.120 129,991 -0.04(-3.45%)
Aug 02, 2023 1.190 1.210 1.150 1.160 189,318 -0.06(-4.92%)
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.