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

Agba Group Holding Ltd (NQ: AGBA )

1.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 15, 2024 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 (%)
Jan 31, 2023 1.214 1.312 1.214 1.250 30,025 -0.01(-0.82%)
Jan 30, 2023 1.157 1.335 1.157 1.260 32,966 +0.09(+7.97%)
Jan 27, 2023 1.208 1.255 1.162 1.167 21,460 -0.07(-5.83%)
Jan 26, 2023 1.224 1.363 1.219 1.239 37,786 +0.02(+1.27%)
Jan 25, 2023 1.492 1.492 1.090 1.224 202,348 -0.17(-11.90%)
Jan 24, 2023 1.544 1.544 1.326 1.389 196,297 -0.20(-12.38%)
Jan 23, 2023 1.356 1.689 1.343 1.585 390,669 +0.29(+22.80%)
Jan 20, 2023 1.332 1.514 1.291 1.291 137,522 -0.07(-5.30%)
Jan 19, 2023 1.537 1.549 1.301 1.363 51,576 -0.07(-5.04%)
Jan 18, 2023 1.467 1.523 1.394 1.436 130,423 -0.08(-5.12%)
Jan 17, 2023 2.370 2.370 1.399 1.513 494,444 -0.61(-28.88%)
Jan 13, 2023 2.427 3.253 2.102 2.128 740,298 -0.58(-21.52%)
Jan 12, 2023 1.807 3.083 1.782 2.711 3,214,717 +0.98(+56.72%)
Jan 11, 2023 1.745 1.942 1.656 1.730 204,779 +0.08(+4.69%)
Jan 10, 2023 1.291 1.720 1.291 1.652 260,358 +0.34(+25.49%)
Jan 09, 2023 1.245 1.472 1.141 1.317 179,449 +0.05(+3.77%)
Jan 06, 2023 0.9089 1.498 0.9089 1.269 1,148,094 +0.31(+32.83%)
Jan 05, 2023 0.8211 1.776 0.8211 0.9553 2,742,818 +0.14(+17.09%)
Jan 04, 2023 0.8727 0.8727 0.8107 0.8159 29,918 +0.03(+3.27%)
Jan 03, 2023 0.8526 0.8610 0.7643 0.7901 20,005 -0.01(-0.65%)
Dec 30, 2022 0.7294 0.8133 0.7282 0.7952 14,965 +0.07(+9.22%)
Dec 29, 2022 0.8314 0.8313 0.7246 0.7281 18,946 -0.10(-12.42%)
Dec 28, 2022 0.9295 0.9295 0.7849 0.8314 24,442 -0.05(-5.85%)
Dec 27, 2022 0.9553 0.9567 0.8830 0.8830 13,836 -0.07(-7.57%)
Dec 23, 2022 1.033 1.059 0.9553 0.9553 52,146 -0.12(-11.48%)
Dec 22, 2022 1.007 1.097 0.9586 1.079 62,488 +0.07(+7.17%)
Dec 21, 2022 0.9863 1.105 0.9657 1.007 44,440 +0.06(+6.56%)
Dec 20, 2022 1.064 1.090 0.9450 0.9450 43,805 -0.19(-16.44%)
Dec 19, 2022 1.053 1.157 0.9863 1.131 103,633 -0.04(-3.10%)
Dec 16, 2022 1.033 1.177 1.002 1.167 49,924 +0.14(+13.57%)
Dec 15, 2022 1.059 1.188 0.9941 1.028 12,922 -0.05(-4.78%)
Dec 14, 2022 1.059 1.183 0.9863 1.079 24,990 +0.02(+1.46%)
Dec 13, 2022 1.053 1.084 1.033 1.064 31,429 +0.01(+0.98%)
Dec 12, 2022 1.291 1.291 0.9295 1.053 132,322 -0.24(-18.40%)
Dec 09, 2022 1.291 1.405 1.168 1.291 92,363 +0.09(+7.76%)
Dec 08, 2022 1.224 1.270 1.152 1.198 36,756 -0.02(-1.69%)
Dec 07, 2022 1.214 1.335 1.214 1.219 27,035 -0.03(-2.48%)
Dec 06, 2022 1.343 1.394 1.214 1.250 82,829 -0.09(-6.89%)
Dec 05, 2022 1.415 1.480 1.307 1.342 67,895 -0.05(-3.38%)
Dec 02, 2022 1.472 1.487 1.312 1.389 93,393 -0.02(-1.10%)
Dec 01, 2022 1.508 1.606 1.312 1.405 142,547 -0.12(-7.80%)
Nov 30, 2022 1.523 1.787 1.456 1.523 402,455 +0.05(+3.15%)
Nov 29, 2022 1.709 1.776 1.456 1.477 233,050 -0.30(-16.86%)
Nov 28, 2022 2.324 2.324 1.658 1.776 215,559 -0.49(-21.46%)
Nov 25, 2022 2.639 2.840 2.169 2.262 96,369 -0.21(-8.37%)
Nov 23, 2022 2.412 2.579 2.375 2.468 152,245 -0.10(-3.73%)
Nov 22, 2022 3.217 3.255 2.236 2.564 375,235 -0.70(-21.44%)
Nov 21, 2022 3.460 3.708 3.191 3.264 702,004 -0.24(-6.78%)
Nov 18, 2022 2.324 4.043 2.195 3.501 7,398,764 +1.18(+50.67%)
Nov 17, 2022 2.365 2.432 2.179 2.324 106,246 -0.11(-4.46%)
Nov 16, 2022 2.479 2.571 2.267 2.432 164,459 -0.15(-5.80%)
Nov 15, 2022 2.830 3.098 2.071 2.582 377,795 -0.37(-12.43%)
Nov 14, 2022 3.770 4.074 2.892 2.949 496,015 -0.73(-19.92%)
Nov 11, 2022 2.742 5.964 2.742 3.682 7,673,439 +0.84(+29.64%)
Nov 10, 2022 5.469 5.768 2.499 2.840 381,395 -2.94(-50.89%)
Nov 09, 2022 5.154 6.098 4.911 5.784 62,223 +0.11(+1.91%)
Nov 08, 2022 4.844 5.675 4.307 5.675 47,831 +0.80(+16.32%)
Nov 07, 2022 3.909 5.009 3.847 4.879 210,815 +1.05(+27.51%)
Nov 04, 2022 5.918 5.939 3.522 3.826 134,222 -2.19(-36.39%)
Nov 03, 2022 5.959 6.016 5.949 6.016 86,691 +0.07(+1.13%)
Nov 02, 2022 5.949 5.950 5.949 5.949 13,855 +0.00(+0.00%)
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.