Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		16.64	16.64	16.64	0	+0.31(+1.90%)
Dec 28, 2018	15.60	16.70	15.54	16.33	57,752	+0.80(+5.15%)
Dec 27, 2018	15.65	15.81	15.11	15.53	98,000	-0.14(-0.89%)
Dec 24, 2018		15.67	15.67	15.67	0	-0.31(-1.94%)
Dec 21, 2018	16.44	16.54	15.88	15.98	72,954	-0.46(-2.80%)
Dec 20, 2018	16.70	16.86	16.28	16.44	72,664	-0.30(-1.79%)
Dec 19, 2018	16.69	16.99	16.68	16.74	43,028	-0.12(-0.71%)
Dec 18, 2018	16.80	16.96	16.51	16.86	36,052	+0.16(+0.96%)
Dec 17, 2018	16.62	17.10	16.62	16.70	54,726	-0.15(-0.89%)
Dec 14, 2018	16.93	17.07	16.76	16.85	43,309	-0.15(-0.88%)
Dec 13, 2018	17.09	17.22	16.88	17.00	81,675	-0.18(-1.05%)
Dec 12, 2018	17.31	17.36	17.10	17.18	77,437	-0.12(-0.69%)
Dec 11, 2018	17.30	17.43	17.28	17.30	75,197	-0.13(-0.75%)
Dec 10, 2018	17.16	17.44	17.16	17.43	106,969	+0.03(+0.17%)
Dec 07, 2018	17.01	17.43	17.01	17.40	152,959	-0.03(-0.17%)
Dec 06, 2018	17.45	17.64	17.12	17.43	344,294	-0.11(-0.63%)
Dec 05, 2018	17.55	17.58	16.90	17.54	193,301	+0.09(+0.52%)
Dec 04, 2018	15.87	17.82	15.60	17.45	348,324	+1.61(+10.16%)
Dec 03, 2018	15.54	15.91	15.47	15.84	89,545	+0.35(+2.26%)
Nov 30, 2018	15.50	15.75	15.45	15.49	56,783	-0.03(-0.19%)
Nov 29, 2018	15.62	15.75	15.31	15.52	52,066	-0.12(-0.77%)
Nov 28, 2018	15.31	15.89	15.21	15.64	54,209	+0.27(+1.76%)
Nov 27, 2018	14.99	15.38	14.79	15.37	83,880	+0.51(+3.43%)
Nov 26, 2018	15.24	15.41	14.72	14.86	51,393	-0.43(-2.81%)
Nov 23, 2018	15.56	15.82	15.10	15.29	53,716	-0.56(-3.53%)
Nov 22, 2018	16.12	16.15	15.75	15.85	30,644	-0.29(-1.80%)
Nov 21, 2018	16.31	16.31	16.03	16.14	32,003	-0.16(-0.98%)
Nov 20, 2018	16.13	16.64	15.87	16.30	47,809	+0.10(+0.62%)
Nov 19, 2018	16.60	16.72	15.87	16.20	34,946	-0.43(-2.59%)
Nov 16, 2018	17.17	17.20	16.38	16.63	34,510	-0.67(-3.87%)
Nov 15, 2018	17.29	17.46	16.92	17.30	38,835	-0.04(-0.23%)
Nov 14, 2018	17.29	17.41	17.29	17.34	22,010	+0.04(+0.23%)
Nov 13, 2018	17.39	17.40	17.17	17.30	20,263	-0.10(-0.57%)
Nov 12, 2018	17.70	17.70	17.31	17.40	22,784	-0.30(-1.69%)
Nov 09, 2018	17.59	17.70	17.35	17.70	17,894	+0.06(+0.34%)
Nov 08, 2018	17.86	17.90	17.62	17.64	25,338	-0.12(-0.68%)
Nov 07, 2018	17.77	17.87	17.66	17.76	22,642	+0.00(+0.00%)
Nov 06, 2018	17.71	17.88	17.71	17.76	31,108	-0.01(-0.06%)
Nov 05, 2018	17.55	17.85	17.55	17.77	126,771	+0.20(+1.14%)
Nov 02, 2018	17.57	17.59	17.41	17.57	21,010	+0.02(+0.11%)
Nov 01, 2018	17.50	17.60	17.42	17.55	38,119	+0.01(+0.06%)
Oct 31, 2018	17.37	17.55	17.35	17.54	31,542	+0.18(+1.04%)
Oct 30, 2018	17.25	17.46	17.20	17.36	23,610	-0.03(-0.17%)
Oct 29, 2018	17.45	17.61	17.22	17.39	27,479	-0.09(-0.51%)
Oct 26, 2018	17.56	17.56	17.33	17.48	32,708	-0.07(-0.40%)
Oct 25, 2018	17.43	17.68	17.38	17.55	25,638	-0.07(-0.40%)
Oct 24, 2018	17.52	17.62	17.50	17.62	31,669	+0.01(+0.06%)
Oct 23, 2018	17.52	17.66	17.50	17.61	26,876	+0.04(+0.23%)
Oct 22, 2018	17.74	17.75	17.51	17.57	22,580	-0.18(-1.01%)
Oct 19, 2018	17.61	17.86	17.61	17.75	16,041	+0.16(+0.91%)
Oct 18, 2018	17.68	17.77	17.55	17.59	20,954	-0.14(-0.79%)
Oct 17, 2018	17.79	17.91	17.66	17.73	30,777	-0.07(-0.39%)
Oct 16, 2018	17.71	17.99	17.63	17.80	75,230	+0.09(+0.51%)
Oct 15, 2018	17.72	17.80	17.61	17.71	53,650	-0.04(-0.23%)
Oct 12, 2018	17.62	17.89	17.62	17.75	77,915	+0.00(+0.00%)
Oct 11, 2018	17.77	17.81	17.61	17.75	36,297	-0.15(-0.84%)
Oct 10, 2018	17.62	17.90	17.45	17.90	41,599	+0.28(+1.59%)
Oct 09, 2018	17.49	17.77	17.49	17.62	49,602	-0.10(-0.56%)
Oct 05, 2018		17.72	17.72	17.72	0	-0.08(-0.45%)
Oct 04, 2018	17.62	17.85	17.62	17.80	33,526	+0.08(+0.45%)
Oct 03, 2018	17.49	17.76	17.44	17.72	30,413	+0.19(+1.08%)
Oct 02, 2018	17.65	17.77	17.16	17.53	86,211	-0.19(-1.07%)

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.

Agilyx ASA (TSX: AGT )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Agilyx ASA (TSX: AGT )

Historical Prices

Sections

Services

The Daily Press