Skip to main content

Agba Group Holding Ltd (NQ: AGBA )

1.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 1.200 1.210 1.030 1.030 2,207,819 -0.23(-18.25%)
Oct 09, 2024 1.360 1.380 1.200 1.260 1,596,578 -0.10(-7.35%)
Oct 08, 2024 1.460 1.468 1.300 1.360 1,192,041 -0.08(-5.56%)
Oct 07, 2024 1.570 1.570 1.410 1.440 1,240,059 -0.14(-8.86%)
Oct 04, 2024 1.520 1.630 1.450 1.580 1,143,287 +0.05(+3.27%)
Oct 03, 2024 1.500 1.530 1.350 1.530 1,829,497 +0.04(+2.68%)
Oct 02, 2024 1.210 1.490 1.120 1.490 2,144,918 +0.34(+29.39%)
Oct 01, 2024 1.203 1.214 1.115 1.152 828,903 -0.07(-5.91%)
Sep 30, 2024 1.239 1.286 1.188 1.224 982,882 +0.03(+2.60%)
Sep 27, 2024 1.172 1.265 1.172 1.193 1,651,855 +0.03(+2.21%)
Sep 26, 2024 1.069 1.229 1.069 1.167 1,505,286 +0.08(+7.62%)
Sep 25, 2024 1.012 1.105 0.9863 1.084 1,162,023 +0.08(+7.69%)
Sep 24, 2024 1.033 1.064 0.9553 1.007 1,239,542 -0.02(-1.51%)
Sep 23, 2024 0.9657 1.038 0.9657 1.022 1,454,061 +0.06(+6.45%)
Sep 20, 2024 1.084 1.084 0.9605 0.9605 3,608,416 -0.13(-11.85%)
Sep 19, 2024 1.110 1.115 0.9553 1.090 4,351,842 +0.07(+7.11%)
Sep 18, 2024 1.053 1.084 0.9760 1.017 1,783,247 -0.07(-6.19%)
Sep 17, 2024 1.115 1.145 1.048 1.084 781,544 -0.03(-2.33%)
Sep 16, 2024 1.152 1.188 1.110 1.110 432,162 -0.05(-4.02%)
Sep 13, 2024 1.177 1.203 1.131 1.157 437,112 +0.00(+0.00%)
Sep 12, 2024 1.167 1.229 1.146 1.157 520,393 -0.02(-1.75%)
Sep 11, 2024 1.136 1.208 1.121 1.177 326,604 +0.05(+4.11%)
Sep 10, 2024 1.131 1.162 1.110 1.131 307,345 -0.01(-0.45%)
Sep 09, 2024 1.177 1.219 1.121 1.136 690,980 -0.03(-2.65%)
Sep 06, 2024 1.177 1.229 1.136 1.167 605,167 +0.01(+0.44%)
Sep 05, 2024 1.265 1.304 1.157 1.162 893,981 -0.12(-9.64%)
Sep 04, 2024 1.312 1.344 1.255 1.286 783,329 -0.09(-6.39%)
Sep 03, 2024 1.358 1.384 1.084 1.374 2,578,310 +0.06(+4.72%)
Aug 30, 2024 1.348 1.368 1.245 1.312 743,323 -0.01(-0.39%)
Aug 29, 2024 1.239 1.343 1.141 1.317 1,144,562 +0.14(+11.84%)
Aug 28, 2024 1.131 1.214 1.074 1.177 900,805 +0.05(+4.11%)
Aug 27, 2024 1.198 1.198 1.069 1.131 681,287 -0.05(-4.37%)
Aug 26, 2024 1.224 1.260 1.162 1.183 507,182 -0.02(-1.72%)
Aug 23, 2024 1.136 1.239 1.136 1.203 780,692 +0.08(+6.88%)
Aug 22, 2024 1.090 1.141 1.053 1.126 402,197 +0.05(+4.31%)
Aug 21, 2024 1.100 1.103 1.048 1.079 532,068 -0.01(-0.95%)
Aug 20, 2024 1.090 1.126 1.064 1.090 641,630 -0.01(-0.47%)
Aug 19, 2024 1.183 1.188 1.033 1.095 1,075,685 -0.09(-7.42%)
Aug 16, 2024 1.172 1.260 1.121 1.183 891,891 +0.01(+0.88%)
Aug 15, 2024 1.105 1.183 1.090 1.172 464,916 +0.07(+6.07%)
Aug 14, 2024 1.126 1.136 1.064 1.105 420,501 -0.04(-3.60%)
Aug 13, 2024 1.121 1.152 1.095 1.146 284,888 +0.03(+2.30%)
Aug 12, 2024 1.152 1.152 1.064 1.121 459,558 -0.01(-0.91%)
Aug 09, 2024 1.131 1.152 1.073 1.131 283,567 +0.01(+0.46%)
Aug 08, 2024 1.162 1.188 1.095 1.126 406,128 -0.06(-5.22%)
Aug 07, 2024 1.172 1.270 1.136 1.188 580,099 +0.06(+5.02%)
Aug 06, 2024 1.100 1.157 1.084 1.131 451,951 +0.03(+2.82%)
Aug 05, 2024 1.002 1.100 0.9863 1.100 582,727 -0.02(-1.39%)
Aug 02, 2024 1.110 1.136 1.017 1.115 1,520,080 +0.09(+8.54%)
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.