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 (%)
Aug 31, 2018 18.45 18.45 18.45 0 +0.33(+1.82%)
Aug 30, 2018 18.36 18.36 18.10 18.12 11,951 -0.18(-0.98%)
Aug 29, 2018 18.28 18.44 18.17 18.30 23,463 +0.02(+0.11%)
Aug 28, 2018 18.31 18.31 18.12 18.28 13,868 -0.03(-0.16%)
Aug 27, 2018 18.66 18.66 18.29 18.31 27,758 -0.39(-2.09%)
Aug 24, 2018 18.46 18.79 18.21 18.70 59,832 +0.24(+1.30%)
Aug 23, 2018 18.30 18.48 18.25 18.46 28,944 +0.19(+1.04%)
Aug 22, 2018 18.30 18.34 18.21 18.27 15,681 +0.03(+0.16%)
Aug 21, 2018 18.23 18.55 18.11 18.24 28,552 +0.09(+0.50%)
Aug 20, 2018 18.23 18.23 18.15 18.15 12,618 -0.08(-0.44%)
Aug 17, 2018 18.22 18.29 18.00 18.23 23,671 +0.03(+0.16%)
Aug 16, 2018 18.32 18.32 18.19 18.20 13,338 -0.12(-0.66%)
Aug 15, 2018 18.26 18.33 17.97 18.32 117,013 +0.02(+0.11%)
Aug 14, 2018 18.21 18.34 18.21 18.30 85,313 +0.00(+0.00%)
Aug 13, 2018 18.31 18.35 18.26 18.30 40,486 -0.10(-0.54%)
Aug 10, 2018 18.33 18.40 18.26 18.40 39,639 +0.07(+0.38%)
Aug 09, 2018 18.35 18.40 18.28 18.33 35,151 +0.02(+0.11%)
Aug 08, 2018 17.69 18.59 17.56 18.31 174,041 +0.26(+1.44%)
Aug 07, 2018 18.42 18.46 18.02 18.05 65,040 -0.41(-2.22%)
Aug 03, 2018 18.46 18.46 18.46 0 +0.16(+0.87%)
Aug 02, 2018 18.27 18.59 18.20 18.30 183,353 -0.04(-0.22%)
Aug 01, 2018 18.10 18.42 18.10 18.34 70,988 +0.23(+1.27%)
Jul 31, 2018 18.01 18.26 18.01 18.11 115,752 +0.07(+0.39%)
Jul 30, 2018 17.92 18.22 17.91 18.04 155,259 -0.04(-0.22%)
Jul 27, 2018 17.65 18.15 17.64 18.08 780,458 +0.32(+1.80%)
Jul 26, 2018 17.31 17.83 17.20 17.76 933,855 +4.59(+34.85%)
Jul 25, 2018 14.54 14.54 13.00 13.17 146,324 -1.38(-9.48%)
Jul 24, 2018 14.76 14.77 14.38 14.55 43,516 -0.14(-0.95%)
Jul 23, 2018 14.72 14.76 14.60 14.69 14,839 +0.10(+0.69%)
Jul 20, 2018 14.82 14.88 14.52 14.59 40,830 -0.26(-1.75%)
Jul 19, 2018 14.81 15.09 14.73 14.85 81,515 -0.02(-0.13%)
Jul 18, 2018 14.89 15.00 14.87 14.87 15,802 -0.05(-0.34%)
Jul 17, 2018 14.75 15.00 14.74 14.92 35,692 +0.16(+1.08%)
Jul 16, 2018 14.81 14.89 14.73 14.76 16,994 -0.03(-0.20%)
Jul 13, 2018 14.89 14.89 14.73 14.79 17,110 +0.01(+0.07%)
Jul 12, 2018 14.86 14.91 14.77 14.78 19,226 -0.06(-0.40%)
Jul 11, 2018 14.80 14.92 14.73 14.84 18,298 -0.06(-0.40%)
Jul 10, 2018 14.93 14.97 14.75 14.90 47,715 +0.00(+0.00%)
Jul 09, 2018 15.00 15.00 14.86 14.90 29,539 -0.05(-0.33%)
Jul 06, 2018 14.97 15.05 14.95 14.95 35,552 -0.05(-0.33%)
Jul 05, 2018 15.01 15.10 14.84 15.00 36,185 +0.05(+0.33%)
Jul 04, 2018 15.05 15.13 14.91 14.95 48,975 -0.17(-1.12%)
Jul 03, 2018 15.64 15.64 15.05 15.12 62,029 -0.20(-1.31%)
Jun 29, 2018 15.32 15.32 15.32 0 +0.12(+0.79%)
Jun 28, 2018 15.39 15.50 15.05 15.20 25,465 -0.16(-1.04%)
Jun 27, 2018 15.26 15.66 15.26 15.36 63,300 +0.10(+0.66%)
Jun 26, 2018 15.15 15.30 15.02 15.26 17,357 +0.19(+1.26%)
Jun 25, 2018 15.12 15.24 15.02 15.07 37,057 -0.11(-0.72%)
Jun 22, 2018 15.20 15.20 15.12 15.18 15,886 +0.08(+0.53%)
Jun 21, 2018 15.15 15.25 15.05 15.10 23,575 -0.07(-0.46%)
Jun 20, 2018 15.07 15.31 14.97 15.17 29,209 +0.23(+1.54%)
Jun 19, 2018 15.25 14.93 14.94 19,478 -0.26(-1.71%)
Jun 18, 2018 15.00 15.35 15.00 15.20 19,952 +0.22(+1.47%)
Jun 15, 2018 15.27 14.88 14.98 54,107 -0.29(-1.90%)
Jun 14, 2018 15.60 15.63 15.16 15.27 40,491 -0.23(-1.48%)
Jun 13, 2018 15.69 15.69 15.47 15.50 21,625 -0.15(-0.96%)
Jun 12, 2018 15.70 15.75 15.62 15.65 55,887 -0.04(-0.25%)
Jun 11, 2018 15.68 15.70 15.61 15.69 43,679 +0.03(+0.19%)
Jun 08, 2018 15.75 15.75 15.51 15.66 57,236 -0.04(-0.25%)
Jun 07, 2018 15.78 15.88 15.61 15.70 51,656 -0.24(-1.51%)
Jun 06, 2018 16.15 16.15 15.81 15.94 34,398 -0.01(-0.06%)
Jun 05, 2018 15.91 16.02 15.81 15.95 24,000 -0.05(-0.31%)
Jun 04, 2018 15.80 16.08 15.76 16.00 28,361 +0.15(+0.95%)
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.