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 (%)
May 31, 2018 16.00 16.00 15.50 15.64 123,730 -0.33(-2.07%)
May 30, 2018 15.97 16.21 15.81 15.97 23,899 +0.03(+0.19%)
May 29, 2018 16.21 16.21 15.80 15.94 20,328 -0.03(-0.19%)
May 28, 2018 15.71 16.15 15.71 15.97 31,977 +0.12(+0.76%)
May 25, 2018 15.72 15.93 15.57 15.85 43,653 +0.08(+0.51%)
May 24, 2018 15.92 16.15 15.63 15.77 59,392 -0.38(-2.35%)
May 23, 2018 16.59 16.59 15.50 16.15 161,675 -0.39(-2.36%)
May 22, 2018 16.81 16.94 16.46 16.54 78,542 -0.25(-1.49%)
May 18, 2018 16.79 16.79 16.79 0 +0.09(+0.54%)
May 17, 2018 16.62 17.15 16.62 16.70 58,278 +0.13(+0.78%)
May 16, 2018 16.74 16.75 16.57 16.57 19,467 +0.04(+0.24%)
May 15, 2018 16.87 16.87 16.41 16.53 38,251 -0.17(-1.02%)
May 14, 2018 16.78 16.80 16.60 16.70 54,252 +0.07(+0.42%)
May 11, 2018 16.85 16.85 16.35 16.63 32,527 -0.10(-0.60%)
May 10, 2018 16.77 16.80 16.55 16.73 25,607 +0.21(+1.27%)
May 09, 2018 16.41 16.53 16.30 16.52 20,980 +0.17(+1.04%)
May 08, 2018 16.95 16.95 16.10 16.35 95,075 -0.54(-3.20%)
May 07, 2018 16.95 17.15 16.74 16.89 57,986 -0.06(-0.35%)
May 04, 2018 17.06 17.19 16.84 16.95 34,967 +0.10(+0.59%)
May 03, 2018 16.72 16.92 16.54 16.85 30,014 +0.14(+0.84%)
May 02, 2018 16.35 16.77 16.35 16.71 36,692 +0.30(+1.83%)
May 01, 2018 16.43 16.59 16.31 16.41 26,966 +0.01(+0.06%)
Apr 30, 2018 16.49 16.61 16.31 16.40 148,893 +0.00(+0.00%)
Apr 27, 2018 16.40 16.47 16.26 16.40 16,333 +0.00(+0.00%)
Apr 26, 2018 16.36 16.64 16.09 16.40 106,521 +0.10(+0.61%)
Apr 25, 2018 16.25 16.50 16.22 16.30 48,794 -0.04(-0.24%)
Apr 24, 2018 16.30 16.66 16.30 16.34 57,063 -0.09(-0.55%)
Apr 23, 2018 16.35 16.50 16.21 16.43 16,323 +0.03(+0.18%)
Apr 20, 2018 16.21 16.59 15.96 16.40 63,926 +0.19(+1.17%)
Apr 19, 2018 16.66 16.66 16.08 16.21 21,703 -0.30(-1.82%)
Apr 18, 2018 16.65 16.74 16.41 16.51 56,187 +0.06(+0.36%)
Apr 17, 2018 16.87 17.00 16.45 16.45 39,230 -0.37(-2.20%)
Apr 16, 2018 16.78 17.11 16.78 16.82 45,256 +0.03(+0.18%)
Apr 13, 2018 17.04 17.20 16.75 16.79 14,901 -0.17(-1.00%)
Apr 12, 2018 16.66 17.62 16.66 16.96 83,746 +0.30(+1.80%)
Apr 11, 2018 16.68 16.74 16.57 16.66 11,967 +0.07(+0.42%)
Apr 10, 2018 16.75 16.75 16.56 16.59 26,229 -0.11(-0.66%)
Apr 09, 2018 16.73 16.73 16.51 16.70 26,330 +0.23(+1.40%)
Apr 06, 2018 16.75 16.75 16.42 16.47 22,614 -0.15(-0.90%)
Apr 05, 2018 16.72 16.74 16.50 16.62 31,830 +0.28(+1.71%)
Apr 04, 2018 16.58 16.58 16.14 16.34 37,917 -0.06(-0.37%)
Apr 03, 2018 16.48 16.56 16.26 16.40 26,996 +0.21(+1.30%)
Apr 02, 2018 16.64 16.64 16.03 16.19 49,070 -0.50(-3.00%)
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%)
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.