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 29, 2015 28.99 30.86 28.86 30.84 145,965 +2.02(+7.01%)
May 28, 2015 29.03 29.18 28.56 28.82 17,307 -0.28(-0.96%)
May 27, 2015 29.00 29.28 28.35 29.10 40,781 +0.26(+0.90%)
May 26, 2015 28.91 29.30 28.62 28.84 54,452 -0.04(-0.14%)
May 25, 2015 29.22 29.25 28.87 28.88 24,374 -0.02(-0.07%)
May 22, 2015 28.77 29.15 28.75 28.90 26,889 +0.15(+0.52%)
May 21, 2015 28.70 28.76 28.42 28.75 58,457 +0.02(+0.07%)
May 20, 2015 29.05 29.05 28.52 28.73 32,841 -0.28(-0.97%)
May 19, 2015 28.57 29.40 28.52 29.01 76,630 +0.50(+1.75%)
May 15, 2015 28.51 28.51 28.51 0 +0.32(+1.14%)
May 14, 2015 27.35 28.19 27.35 28.19 71,214 +0.77(+2.81%)
May 13, 2015 27.31 28.23 27.12 27.42 78,934 +0.34(+1.26%)
May 12, 2015 26.61 27.24 26.60 27.08 49,748 +0.38(+1.42%)
May 11, 2015 26.83 27.24 26.69 26.70 29,665 -0.23(-0.85%)
May 08, 2015 26.86 27.22 26.79 26.93 24,620 +0.18(+0.67%)
May 07, 2015 26.28 26.94 25.88 26.75 51,582 +0.52(+1.98%)
May 06, 2015 26.49 26.49 26.10 26.23 158,284 -0.11(-0.42%)
May 05, 2015 26.38 26.68 26.15 26.34 44,138 +0.01(+0.04%)
May 04, 2015 26.58 27.22 26.23 26.33 31,265 -0.17(-0.64%)
May 01, 2015 26.69 26.71 26.25 26.50 135,306 -0.19(-0.71%)
Apr 30, 2015 26.99 26.99 26.55 26.69 25,032 -0.29(-1.07%)
Apr 29, 2015 26.15 27.50 26.15 26.98 56,513 +0.88(+3.37%)
Apr 28, 2015 25.96 26.10 25.76 26.10 46,134 +0.17(+0.66%)
Apr 27, 2015 26.93 26.93 25.30 25.93 120,284 -0.88(-3.28%)
Apr 24, 2015 27.28 27.29 26.70 26.81 45,285 -0.40(-1.47%)
Apr 23, 2015 27.28 27.38 26.84 27.21 34,430 -0.09(-0.33%)
Apr 22, 2015 28.01 28.23 27.29 27.30 27,839 -0.61(-2.19%)
Apr 21, 2015 28.00 28.23 27.55 27.91 83,073 -0.14(-0.50%)
Apr 20, 2015 28.46 28.64 27.80 28.05 124,187 -0.10(-0.36%)
Apr 17, 2015 27.78 28.41 27.60 28.15 70,536 +0.40(+1.44%)
Apr 16, 2015 28.01 28.34 27.36 27.75 218,895 -0.34(-1.21%)
Apr 15, 2015 28.44 28.59 28.06 28.09 135,731 -0.35(-1.23%)
Apr 14, 2015 28.50 28.51 28.23 28.44 28,470 -0.09(-0.32%)
Apr 13, 2015 28.39 28.74 28.00 28.53 46,224 +0.37(+1.31%)
Apr 10, 2015 27.47 28.20 27.06 28.16 75,921 +0.72(+2.62%)
Apr 09, 2015 27.31 27.50 26.82 27.44 48,431 +0.04(+0.15%)
Apr 08, 2015 27.77 27.87 27.12 27.40 77,628 -0.50(-1.79%)
Apr 07, 2015 28.06 28.23 27.67 27.90 41,482 -0.26(-0.92%)
Apr 06, 2015 27.57 28.50 27.55 28.16 54,097 +0.32(+1.15%)
Apr 02, 2015 27.84 27.84 27.84 0 -0.56(-1.97%)
Apr 01, 2015 27.80 28.48 26.59 28.40 106,835 +1.30(+4.80%)
Mar 31, 2015 27.35 27.50 26.77 27.10 77,267 -0.36(-1.31%)
Mar 30, 2015 28.50 28.62 27.20 27.46 70,400 -1.04(-3.65%)
Mar 27, 2015 29.18 29.26 28.21 28.50 54,368 -0.71(-2.43%)
Mar 26, 2015 29.61 29.99 29.02 29.21 35,965 -0.74(-2.47%)
Mar 25, 2015 30.63 31.21 29.77 29.95 76,488 -0.69(-2.25%)
Mar 24, 2015 29.50 30.90 29.30 30.64 170,309 +1.36(+4.64%)
Mar 23, 2015 28.16 29.57 28.16 29.28 252,745 +1.22(+4.35%)
Mar 20, 2015 27.97 28.09 27.02 28.06 40,114 +0.37(+1.34%)
Mar 19, 2015 26.72 27.96 26.15 27.69 41,898 +1.14(+4.29%)
Mar 18, 2015 26.60 26.80 26.42 26.55 11,944 -0.07(-0.26%)
Mar 17, 2015 26.67 26.83 26.40 26.62 21,571 -0.09(-0.34%)
Mar 16, 2015 26.40 26.87 26.40 26.71 40,477 +0.31(+1.17%)
Mar 13, 2015 25.91 26.74 25.91 26.40 27,725 +0.35(+1.34%)
Mar 12, 2015 25.36 26.22 25.07 26.05 92,910 +0.60(+2.36%)
Mar 11, 2015 26.31 26.66 25.27 25.45 80,789 -1.06(-4.00%)
Mar 10, 2015 27.00 27.05 26.41 26.51 27,045 -0.66(-2.43%)
Mar 09, 2015 27.28 27.41 27.09 27.17 15,817 -0.23(-0.84%)
Mar 06, 2015 27.50 27.50 27.12 27.40 77,495 +0.00(+0.00%)
Mar 05, 2015 27.56 27.59 27.25 27.40 33,984 -0.10(-0.36%)
Mar 04, 2015 28.20 27.43 27.50 24,743 -0.45(-1.61%)
Mar 03, 2015 27.88 28.14 27.60 27.95 39,864 -0.14(-0.50%)
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.