Skip to main content

Agba Group Holding Ltd (NQ: AGBA )

2.810 -0.120 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.780 2.810 2.400 2.810 1,350,064 -0.12(-4.10%)
Jun 17, 2024 3.120 3.120 2.860 2.930 903,654 -0.19(-6.09%)
Jun 14, 2024 3.240 3.240 2.960 3.120 912,105 -0.14(-4.29%)
Jun 13, 2024 3.170 3.280 3.080 3.260 905,538 +0.03(+0.93%)
Jun 12, 2024 3.590 3.600 3.150 3.230 3,117,920 -0.07(-2.12%)
Jun 11, 2024 3.400 3.423 3.170 3.300 606,857 -0.14(-4.07%)
Jun 10, 2024 3.280 3.550 3.200 3.440 721,651 +0.14(+4.24%)
Jun 07, 2024 3.120 3.420 3.000 3.300 763,192 +0.20(+6.45%)
Jun 06, 2024 3.160 3.290 3.030 3.100 594,814 -0.23(-6.91%)
Jun 05, 2024 3.530 3.560 2.980 3.330 1,276,999 -0.16(-4.58%)
Jun 04, 2024 3.800 4.000 3.350 3.490 1,393,692 -0.17(-4.64%)
Jun 03, 2024 3.180 3.750 3.150 3.660 1,386,837 +0.40(+12.27%)
May 31, 2024 3.120 3.320 2.880 3.260 864,068 +0.16(+5.16%)
May 30, 2024 3.050 3.360 2.880 3.100 1,609,071 +0.08(+2.65%)
May 29, 2024 2.510 3.108 2.471 3.020 1,431,556 +0.59(+24.28%)
May 28, 2024 2.620 2.860 2.350 2.430 1,099,237 -0.22(-8.30%)
May 24, 2024 2.250 2.690 2.200 2.650 2,161,799 +0.48(+22.12%)
May 23, 2024 2.140 2.432 1.900 2.170 1,585,339 +0.06(+2.84%)
May 22, 2024 2.270 2.350 2.110 2.110 918,624 -0.21(-9.05%)
May 21, 2024 2.480 2.660 2.270 2.320 1,432,466 -0.13(-5.31%)
May 20, 2024 2.480 2.489 2.250 2.450 700,027 -0.01(-0.41%)
May 17, 2024 2.230 2.590 2.060 2.460 1,705,668 +0.02(+0.82%)
May 16, 2024 2.920 2.960 2.340 2.440 1,884,801 -0.31(-11.27%)
May 15, 2024 3.280 3.295 2.740 2.750 2,301,318 -0.62(-18.40%)
May 14, 2024 3.300 3.525 3.250 3.370 1,631,630 -0.34(-9.16%)
May 13, 2024 3.520 3.880 3.230 3.710 2,182,812 +0.17(+4.80%)
May 10, 2024 3.550 3.680 3.400 3.540 1,480,939 -0.18(-4.84%)
May 09, 2024 3.630 3.780 3.450 3.720 2,158,887 +0.30(+8.77%)
May 08, 2024 3.660 3.749 3.260 3.420 2,764,763 -0.38(-10.00%)
May 07, 2024 4.080 4.110 3.640 3.800 5,075,172 -0.20(-5.00%)
May 06, 2024 3.360 4.150 3.348 4.000 12,896,538 +0.74(+22.70%)
May 03, 2024 3.220 3.550 3.130 3.260 3,994,123 -0.08(-2.40%)
May 02, 2024 3.140 3.460 2.850 3.340 6,021,857 +0.22(+7.05%)
May 01, 2024 3.270 3.470 2.810 3.120 22,559,128 +0.29(+10.25%)
Apr 30, 2024 2.880 4.290 2.710 2.830 92,600,912 +0.48(+20.43%)
Apr 29, 2024 2.150 2.470 2.100 2.350 6,978,779 +0.21(+9.81%)
Apr 26, 2024 2.120 2.480 2.100 2.140 5,059,224 -0.10(-4.46%)
Apr 25, 2024 2.040 2.550 1.970 2.240 11,025,136 -0.21(-8.57%)
Apr 24, 2024 2.600 2.900 2.300 2.450 21,096,136 -0.52(-17.51%)
Apr 23, 2024 2.910 3.130 2.250 2.970 67,091,544 +0.47(+18.80%)
Apr 22, 2024 1.560 2.690 1.430 2.500 210,441,216 +1.25(+100.00%)
Apr 19, 2024 1.480 1.640 1.140 1.250 128,778,056 +0.22(+21.36%)
Apr 18, 2024 1.270 1.660 0.7210 1.030 122,795,432 +0.63(+157.50%)
Apr 17, 2024 0.3911 0.4140 0.3900 0.4000 201,872 +0.01(+2.28%)
Apr 16, 2024 0.4299 0.4299 0.3800 0.3911 255,711 -0.03(-6.23%)
Apr 15, 2024 0.4400 0.4599 0.4171 0.4171 327,553 -0.02(-5.20%)
Apr 12, 2024 0.4100 0.4400 0.3914 0.4400 335,863 +0.03(+8.64%)
Apr 11, 2024 0.4000 0.4195 0.3900 0.4050 184,154 +0.00(+0.62%)
Apr 10, 2024 0.4040 0.4398 0.3900 0.4025 127,970 +0.00(+0.63%)
Apr 09, 2024 0.3910 0.4282 0.3910 0.4000 315,163 +0.00(+0.38%)
Apr 08, 2024 0.3850 0.4198 0.3765 0.3985 266,410 +0.02(+6.38%)
Apr 05, 2024 0.3630 0.3989 0.3610 0.3746 134,440 +0.01(+4.06%)
Apr 04, 2024 0.3570 0.3967 0.3519 0.3600 272,940 -0.01(-2.41%)
Apr 03, 2024 0.3609 0.3779 0.3551 0.3689 199,620 -0.00(-0.86%)
Apr 02, 2024 0.4100 0.4139 0.3600 0.3721 374,904 -0.06(-13.47%)
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.