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

Agilyx ASA (TSX: AGT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2018 16.69 16.69 16.69 0 +0.24(+1.46%)
Mar 28, 2018 16.34 16.46 16.02 16.45 23,312 +0.07(+0.43%)
Mar 27, 2018 16.05 16.73 15.91 16.38 31,409 +0.38(+2.37%)
Mar 26, 2018 15.95 16.09 15.60 16.00 61,148 +0.08(+0.50%)
Mar 23, 2018 15.81 15.99 15.75 15.92 49,668 +0.20(+1.27%)
Mar 22, 2018 16.12 16.52 15.70 15.72 153,932 -0.52(-3.20%)
Mar 21, 2018 16.50 16.50 16.00 16.24 329,379 -0.30(-1.81%)
Mar 20, 2018 16.20 16.57 16.00 16.54 76,846 +0.34(+2.10%)
Mar 19, 2018 16.85 16.85 16.13 16.20 51,152 -0.36(-2.17%)
Mar 16, 2018 16.45 16.66 16.40 16.56 24,348 +0.05(+0.30%)
Mar 15, 2018 16.79 16.82 16.40 16.51 57,296 -0.15(-0.90%)
Mar 14, 2018 16.77 16.20 16.66 82,700 +0.53(+3.29%)
Mar 13, 2018 16.63 16.65 16.00 16.13 74,846 -0.32(-1.95%)
Mar 12, 2018 16.25 16.51 16.02 16.45 60,066 +0.23(+1.42%)
Mar 09, 2018 16.65 16.65 15.91 16.22 110,141 -0.03(-0.18%)
Mar 08, 2018 14.94 16.81 14.94 16.25 907,962 +1.35(+9.06%)
Mar 07, 2018 14.75 14.90 182,658 -0.77(-4.91%)
Mar 06, 2018 16.28 15.59 15.67 170,467 -0.61(-3.75%)
Mar 05, 2018 17.55 17.73 15.78 16.28 217,018 -1.41(-7.97%)
Mar 02, 2018 18.81 18.84 17.45 17.69 216,968 -1.20(-6.38%)
Mar 01, 2018 19.36 19.37 18.81 18.89 57,547 -0.46(-2.40%)
Feb 28, 2018 19.17 19.55 19.10 19.36 82,295 +0.13(+0.68%)
Feb 27, 2018 19.31 19.55 19.15 19.23 26,716 -0.17(-0.88%)
Feb 26, 2018 19.52 19.60 19.40 19.40 37,523 -0.10(-0.51%)
Feb 23, 2018 19.10 19.56 19.10 19.50 48,005 +0.35(+1.83%)
Feb 22, 2018 19.34 19.35 19.03 19.15 38,643 -0.27(-1.39%)
Feb 21, 2018 19.57 19.68 19.40 19.42 30,063 -0.19(-0.97%)
Feb 20, 2018 19.80 19.82 19.55 19.61 48,607 -0.24(-1.21%)
Feb 16, 2018 19.85 19.85 19.85 0 -0.13(-0.65%)
Feb 15, 2018 19.98 20.06 19.84 19.98 49,385 -0.01(-0.05%)
Feb 14, 2018 19.72 20.01 19.72 19.99 30,015 -0.01(-0.05%)
Feb 13, 2018 20.41 20.44 19.80 20.00 32,334 -0.16(-0.79%)
Feb 12, 2018 20.74 20.79 20.03 20.16 27,991 -0.12(-0.59%)
Feb 09, 2018 20.11 20.99 20.04 20.28 38,531 +0.29(+1.45%)
Feb 08, 2018 21.06 21.06 19.99 19.99 68,125 -0.88(-4.22%)
Feb 07, 2018 21.15 21.30 21.01 20.87 29,341 -0.27(-1.28%)
Feb 06, 2018 20.89 21.34 20.47 21.14 38,206 +0.13(+0.62%)
Feb 05, 2018 20.40 21.34 20.10 21.01 44,440 +0.57(+2.79%)
Feb 02, 2018 20.40 20.47 19.85 20.44 84,340 +0.03(+0.15%)
Feb 01, 2018 20.77 21.01 20.41 20.41 36,970 -0.45(-2.16%)
Jan 31, 2018 20.86 21.09 20.75 20.86 124,241 -0.02(-0.10%)
Jan 30, 2018 21.27 21.27 20.86 20.88 38,274 -0.42(-1.97%)
Jan 29, 2018 21.45 21.52 20.98 21.30 523,348 -0.16(-0.75%)
Jan 26, 2018 22.00 22.15 21.30 21.46 63,786 -0.52(-2.37%)
Jan 25, 2018 22.01 22.15 21.94 21.98 33,540 -0.10(-0.45%)
Jan 24, 2018 22.41 22.47 21.94 22.08 50,961 +0.08(+0.36%)
Jan 23, 2018 22.50 22.52 21.97 22.00 40,251 -0.44(-1.96%)
Jan 22, 2018 21.71 22.68 21.47 22.44 86,473 +0.74(+3.41%)
Jan 19, 2018 21.97 22.01 21.56 21.70 40,627 -0.12(-0.55%)
Jan 18, 2018 22.36 22.70 21.75 21.82 69,834 -0.53(-2.37%)
Jan 17, 2018 22.46 22.46 22.15 22.35 51,772 +0.09(+0.40%)
Jan 16, 2018 22.00 22.35 21.97 22.26 62,318 +0.28(+1.27%)
Jan 15, 2018 21.95 21.99 21.34 21.98 62,449 +0.36(+1.67%)
Jan 12, 2018 22.28 22.28 21.42 21.62 76,041 -0.08(-0.37%)
Jan 11, 2018 21.37 22.18 20.86 21.70 217,765 +1.29(+6.32%)
Jan 10, 2018 20.77 20.87 20.30 20.41 81,675 -0.56(-2.67%)
Jan 09, 2018 21.75 21.75 20.47 20.97 108,026 -0.91(-4.16%)
Jan 08, 2018 22.28 22.65 21.75 21.88 83,237 -0.18(-0.82%)
Jan 05, 2018 22.23 22.45 21.90 22.06 91,293 +0.08(+0.36%)
Jan 04, 2018 21.83 22.08 21.53 21.98 85,488 +0.43(+2.00%)
Jan 03, 2018 20.82 21.72 20.65 21.55 69,845 +0.77(+3.71%)
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.