Skip to main content

Agba Group Holding Ltd (NQ: AGBA )

0.4342 -0.0132 (-2.95%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.270 1.270 1.190 1.220 268,669 -0.01(-0.81%)
Jul 28, 2023 1.150 1.290 1.120 1.230 481,372 +0.11(+9.82%)
Jul 27, 2023 1.180 1.190 1.120 1.120 144,057 -0.02(-1.75%)
Jul 26, 2023 1.130 1.170 1.110 1.140 63,558 +0.01(+0.88%)
Jul 25, 2023 1.140 1.170 1.130 1.130 168,925 -0.02(-1.74%)
Jul 24, 2023 1.210 1.230 1.130 1.150 297,133 -0.10(-8.00%)
Jul 21, 2023 1.280 1.280 1.220 1.250 168,388 +0.03(+2.46%)
Jul 20, 2023 1.310 1.330 1.220 1.220 272,404 -0.09(-6.87%)
Jul 19, 2023 1.390 1.400 1.290 1.310 562,600 +0.01(+0.77%)
Jul 18, 2023 1.310 1.330 1.280 1.300 83,254 -0.01(-0.76%)
Jul 17, 2023 1.300 1.360 1.300 1.310 99,222 -0.03(-2.24%)
Jul 14, 2023 1.340 1.380 1.320 1.340 88,144 +0.00(+0.00%)
Jul 13, 2023 1.340 1.379 1.330 1.340 80,248 -0.02(-1.47%)
Jul 12, 2023 1.360 1.400 1.320 1.360 119,371 -0.01(-0.73%)
Jul 11, 2023 1.360 1.400 1.350 1.370 125,929 -0.05(-3.52%)
Jul 10, 2023 1.380 1.420 1.360 1.420 125,817 +0.05(+3.65%)
Jul 07, 2023 1.370 1.380 1.330 1.370 88,736 -0.01(-0.72%)
Jul 06, 2023 1.390 1.390 1.300 1.380 227,905 -0.02(-1.43%)
Jul 05, 2023 1.450 1.450 1.380 1.400 242,169 -0.05(-3.45%)
Jul 03, 2023 1.510 1.510 1.410 1.450 983,452 +0.01(+0.69%)
Jun 30, 2023 1.430 1.470 1.400 1.440 169,347 +0.02(+1.41%)
Jun 29, 2023 1.400 1.500 1.400 1.420 295,936 -0.01(-0.70%)
Jun 28, 2023 1.400 1.450 1.391 1.430 80,497 +0.02(+1.42%)
Jun 27, 2023 1.410 1.450 1.395 1.410 67,088 -0.02(-1.40%)
Jun 26, 2023 1.410 1.440 1.400 1.430 71,271 +0.02(+1.42%)
Jun 23, 2023 1.400 1.450 1.390 1.410 123,468 -0.01(-0.70%)
Jun 22, 2023 1.460 1.460 1.370 1.420 150,730 +0.01(+0.72%)
Jun 21, 2023 1.450 1.500 1.400 1.410 221,573 -0.05(-3.43%)
Jun 20, 2023 1.490 1.500 1.440 1.460 162,123 -0.02(-1.35%)
Jun 16, 2023 1.510 1.520 1.470 1.480 274,857 -0.05(-3.27%)
Jun 15, 2023 1.530 1.560 1.490 1.530 751,833 -0.49(-24.26%)
May 08, 2023 2.130 2.180 1.960 2.020 578,702 -0.09(-4.27%)
May 05, 2023 2.440 2.450 1.950 2.110 6,486,520 +0.25(+13.44%)
May 04, 2023 2.160 2.220 1.820 1.860 748,112 -0.41(-18.06%)
May 03, 2023 2.530 2.590 2.090 2.270 788,445 -0.45(-16.54%)
May 02, 2023 2.610 3.200 2.270 2.720 10,661,983 +0.70(+34.65%)
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.