Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
AGTL | 2020-02-28 | 289.50 | 290.00 | 285.00 | 285.00 | 3100 |
AGTL | 2020-02-27 | 285.00 | 289.00 | 280.00 | 288.95 | 3200 |
AGTL | 2020-02-26 | 295.00 | 296.00 | 290.20 | 295.00 | 700 |
AGTL | 2020-02-25 | 300.10 | 305.00 | 297.00 | 297.51 | 3900 |
AGTL | 2020-02-24 | 303.00 | 308.00 | 300.01 | 300.10 | 4600 |
AGTL | 2020-02-21 | 305.20 | 310.00 | 305.20 | 307.00 | 700 |
AGTL | 2020-02-20 | 305.00 | 305.20 | 302.00 | 305.20 | 2500 |
AGTL | 2020-02-19 | 305.00 | 305.00 | 300.00 | 302.00 | 2900 |
AGTL | 2020-02-18 | 300.00 | 304.00 | 300.00 | 301.50 | 1900 |
AGTL | 2020-02-17 | 294.47 | 302.94 | 294.44 | 298.70 | 6900 |
AGTL | 2020-02-14 | 314.89 | 314.89 | 314.89 | 314.89 | 6100 |
AGTL | 2020-02-13 | 328.54 | 337.05 | 328.50 | 335.00 | 700 |
AGTL | 2020-02-12 | 319.00 | 338.00 | 319.00 | 337.50 | 1800 |
AGTL | 2020-02-11 | 327.00 | 333.00 | 320.00 | 332.50 | 1400 |
AGTL | 2020-02-10 | 338.00 | 339.00 | 325.00 | 326.79 | 2300 |
AGTL | 2020-02-07 | 335.54 | 336.00 | 335.54 | 336.00 | 200 |
AGTL | 2020-02-06 | 340.00 | 342.00 | 340.00 | 340.54 | 600 |
AGTL | 2020-02-04 | 348.98 | 348.98 | 340.00 | 340.00 | 1100 |
AGTL | 2020-02-03 | 344.50 | 344.50 | 335.35 | 335.35 | 6000 |
AGTL | 2020-01-31 | 352.01 | 352.98 | 348.04 | 352.98 | 11400 |
AGTL | 2020-01-30 | 350.00 | 350.52 | 350.00 | 350.52 | 200 |
AGTL | 2020-01-29 | 355.00 | 355.00 | 355.00 | 355.00 | 100 |
AGTL | 2020-01-28 | 360.00 | 360.00 | 360.00 | 360.00 | 100 |
AGTL | 2020-01-24 | 355.04 | 355.04 | 354.00 | 355.00 | 400 |
AGTL | 2020-01-23 | 364.00 | 364.00 | 356.10 | 357.10 | 700 |
AGTL | 2020-01-22 | 359.89 | 361.00 | 359.00 | 359.35 | 3000 |
AGTL | 2020-01-21 | 350.00 | 350.00 | 346.00 | 348.00 | 1400 |
AGTL | 2020-01-20 | 364.88 | 364.88 | 360.33 | 360.33 | 1600 |
AGTL | 2020-01-17 | 360.01 | 361.10 | 360.00 | 360.33 | 3400 |
AGTL | 2020-01-16 | 362.00 | 364.00 | 362.00 | 362.00 | 600 |
AGTL | 2020-01-15 | 360.00 | 365.00 | 360.00 | 365.00 | 1500 |
AGTL | 2020-01-13 | 360.00 | 361.48 | 355.04 | 360.50 | 1600 |
AGTL | 2020-01-10 | 362.00 | 366.00 | 358.00 | 359.76 | 3900 |
AGTL | 2020-01-09 | 340.29 | 367.00 | 340.23 | 365.50 | 5600 |
AGTL | 2020-01-08 | 358.00 | 358.00 | 354.00 | 354.00 | 300 |
AGTL | 2020-01-07 | 363.00 | 363.00 | 357.00 | 357.75 | 2000 |
AGTL | 2020-01-06 | 362.00 | 362.00 | 360.00 | 360.00 | 2000 |
AGTL | 2020-01-03 | 371.00 | 371.00 | 365.00 | 368.00 | 1600 |
AGTL | 2020-01-02 | 370.00 | 371.75 | 370.00 | 371.75 | 2000 |
AGTL | 2020-01-01 | 365.01 | 370.00 | 365.01 | 370.00 | 400 |
AGTL | 2019-12-31 | 368.00 | 368.00 | 367.00 | 367.50 | 200 |
AGTL | 2019-12-30 | 366.00 | 369.00 | 365.26 | 365.29 | 1700 |
AGTL | 2019-12-27 | 366.50 | 366.50 | 360.00 | 360.55 | 1100 |
AGTL | 2019-12-26 | 366.75 | 370.00 | 365.00 | 367.04 | 2200 |
AGTL | 2019-12-24 | 361.00 | 369.00 | 358.00 | 366.75 | 5200 |
AGTL | 2019-12-20 | 373.00 | 376.00 | 372.05 | 375.95 | 700 |
AGTL | 2019-12-19 | 381.98 | 381.98 | 371.51 | 372.66 | 5600 |
AGTL | 2019-12-18 | 380.60 | 380.60 | 378.10 | 378.10 | 2000 |
AGTL | 2019-12-17 | 380.00 | 384.75 | 380.00 | 380.60 | 2500 |
AGTL | 2019-12-16 | 381.14 | 384.89 | 378.00 | 382.79 | 5200 |
AGTL | 2019-12-13 | 381.10 | 384.00 | 381.00 | 381.10 | 1200 |
AGTL | 2019-12-12 | 382.00 | 382.00 | 380.00 | 381.50 | 500 |
AGTL | 2019-12-11 | 388.50 | 388.50 | 381.00 | 382.00 | 2800 |
AGTL | 2019-12-10 | 385.95 | 386.98 | 381.00 | 384.00 | 1400 |
AGTL | 2019-12-09 | 381.10 | 382.00 | 377.00 | 377.00 | 1900 |
AGTL | 2019-12-06 | 380.00 | 384.98 | 372.89 | 380.50 | 4200 |
AGTL | 2019-12-05 | 375.01 | 389.00 | 375.01 | 385.25 | 2400 |
AGTL | 2019-12-04 | 388.89 | 394.00 | 385.00 | 389.50 | 4000 |
AGTL | 2019-12-03 | 388.04 | 389.00 | 384.00 | 385.00 | 3500 |
AGTL | 2019-12-02 | 390.00 | 390.00 | 380.75 | 384.82 | 8300 |
AGTL | 2019-11-29 | 390.00 | 398.26 | 390.00 | 390.04 | 6400 |
AGTL | 2019-11-28 | 384.89 | 395.89 | 384.89 | 390.45 | 12200 |
AGTL | 2019-11-27 | 379.00 | 385.00 | 379.00 | 383.50 | 3600 |
AGTL | 2019-11-26 | 399.41 | 399.41 | 380.00 | 388.75 | 7300 |
AGTL | 2019-11-25 | 390.00 | 392.50 | 381.00 | 391.57 | 4100 |
AGTL | 2019-11-22 | 381.50 | 389.00 | 380.00 | 385.32 | 4300 |
AGTL | 2019-11-21 | 390.00 | 392.00 | 378.01 | 378.94 | 7000 |
AGTL | 2019-11-20 | 409.00 | 410.00 | 390.00 | 397.61 | 12900 |
AGTL | 2019-11-19 | 394.89 | 394.89 | 394.89 | 394.89 | 3600 |
AGTL | 2019-11-18 | 376.08 | 376.08 | 376.08 | 376.08 | 5000 |
AGTL | 2019-11-15 | 358.19 | 358.19 | 350.00 | 358.19 | 13500 |
AGTL | 2019-11-14 | 335.00 | 341.14 | 330.00 | 341.14 | 6800 |
AGTL | 2019-11-13 | 309.00 | 324.89 | 309.00 | 324.89 | 15600 |
AGTL | 2019-11-12 | 304.57 | 309.42 | 302.00 | 309.42 | 13400 |
AGTL | 2019-11-11 | 289.08 | 294.70 | 289.00 | 294.70 | 5100 |
AGTL | 2019-11-08 | 280.00 | 282.00 | 279.51 | 280.67 | 3500 |
AGTL | 2019-11-07 | 279.98 | 280.00 | 277.39 | 280.00 | 1600 |
AGTL | 2019-11-06 | 279.00 | 279.98 | 275.00 | 278.92 | 3200 |
AGTL | 2019-11-05 | 273.00 | 275.00 | 271.00 | 271.00 | 2600 |
AGTL | 2019-11-04 | 272.00 | 275.00 | 270.01 | 271.00 | 5900 |
AGTL | 2019-11-01 | 272.48 | 274.00 | 266.00 | 266.25 | 900 |
AGTL | 2019-10-31 | 270.00 | 273.00 | 265.00 | 267.20 | 600 |
AGTL | 2019-10-30 | 267.00 | 273.00 | 265.00 | 267.01 | 5300 |
AGTL | 2019-10-29 | 273.00 | 273.00 | 269.00 | 270.00 | 1000 |
AGTL | 2019-10-28 | 274.00 | 274.00 | 274.00 | 274.00 | 1000 |
AGTL | 2019-10-25 | 277.00 | 277.00 | 275.00 | 277.00 | 1900 |
AGTL | 2019-10-24 | 270.89 | 281.00 | 270.89 | 275.00 | 1000 |
AGTL | 2019-10-23 | 276.95 | 276.95 | 276.95 | 276.95 | 200 |
AGTL | 2019-10-22 | 271.50 | 271.50 | 271.50 | 271.50 | 500 |
AGTL | 2019-10-21 | 282.00 | 282.00 | 267.00 | 276.20 | 10900 |
AGTL | 2019-10-18 | 275.00 | 281.00 | 273.50 | 279.67 | 12200 |
AGTL | 2019-10-17 | 265.00 | 277.00 | 265.00 | 275.95 | 21300 |
AGTL | 2019-10-16 | 258.00 | 270.00 | 257.01 | 267.39 | 9000 |
AGTL | 2019-10-15 | 256.29 | 260.00 | 255.00 | 259.23 | 10100 |
AGTL | 2019-10-14 | 260.00 | 260.00 | 256.00 | 259.20 | 5500 |
AGTL | 2019-10-11 | 258.00 | 260.00 | 253.00 | 253.33 | 10400 |
AGTL | 2019-10-10 | 255.00 | 258.50 | 253.50 | 254.19 | 8600 |
AGTL | 2019-10-09 | 257.50 | 257.50 | 255.00 | 255.00 | 400 |
AGTL | 2019-10-08 | 260.00 | 260.00 | 257.08 | 257.08 | 1800 |
AGTL | 2019-10-07 | 256.00 | 262.00 | 256.00 | 261.00 | 3400 |
AGTL | 2019-10-04 | 248.50 | 255.00 | 248.00 | 254.49 | 800 |
AGTL | 2019-10-03 | 250.00 | 254.00 | 248.50 | 251.77 | 6300 |
AGTL | 2019-10-02 | 247.00 | 247.00 | 245.00 | 247.00 | 2500 |
AGTL | 2019-10-01 | 245.00 | 248.00 | 241.00 | 244.55 | 13900 |
AGTL | 2019-09-30 | 245.19 | 245.19 | 241.19 | 245.00 | 2400 |
AGTL | 2019-09-27 | 236.00 | 243.89 | 236.00 | 243.60 | 2500 |
AGTL | 2019-09-26 | 237.00 | 242.00 | 237.00 | 239.00 | 4800 |
AGTL | 2019-09-25 | 241.97 | 242.00 | 236.00 | 236.25 | 6800 |
AGTL | 2019-09-24 | 236.00 | 239.75 | 234.00 | 239.63 | 4900 |
AGTL | 2019-09-23 | 238.08 | 247.00 | 236.25 | 238.19 | 4200 |
AGTL | 2019-09-20 | 244.80 | 244.80 | 240.00 | 243.99 | 5000 |
AGTL | 2019-09-19 | 241.00 | 245.00 | 240.00 | 244.55 | 6200 |
AGTL | 2019-09-18 | 238.00 | 240.50 | 238.00 | 240.50 | 1200 |
AGTL | 2019-09-17 | 239.00 | 242.50 | 237.50 | 240.33 | 2100 |
AGTL | 2019-09-16 | 239.78 | 241.00 | 235.00 | 237.94 | 14800 |
AGTL | 2019-09-13 | 241.00 | 243.88 | 234.05 | 240.97 | 2000 |
AGTL | 2019-09-12 | 232.00 | 242.44 | 230.00 | 241.69 | 5700 |
AGTL | 2019-09-11 | 235.10 | 237.99 | 232.00 | 232.00 | 11800 |
AGTL | 2019-09-06 | 246.05 | 258.00 | 246.05 | 254.17 | 14100 |
AGTL | 2019-09-05 | 245.00 | 251.00 | 245.00 | 246.16 | 15000 |
AGTL | 2019-09-04 | 246.00 | 246.00 | 239.00 | 245.00 | 8300 |
AGTL | 2019-09-03 | 250.00 | 250.00 | 245.00 | 248.99 | 2900 |
AGTL | 2019-09-02 | 252.00 | 252.00 | 252.00 | 252.00 | 100 |
AGTL | 2019-08-30 | 250.00 | 250.00 | 245.00 | 246.19 | 1400 |
AGTL | 2019-08-29 | 259.00 | 260.00 | 251.00 | 251.08 | 2700 |
AGTL | 2019-08-28 | 258.00 | 258.00 | 255.55 | 255.91 | 1600 |
AGTL | 2019-08-27 | 260.00 | 262.00 | 260.00 | 260.42 | 4000 |
AGTL | 2019-08-26 | 263.50 | 268.00 | 258.25 | 259.42 | 2600 |
AGTL | 2019-08-23 | 266.50 | 267.00 | 259.00 | 263.50 | 6600 |
AGTL | 2019-08-22 | 266.00 | 266.00 | 263.25 | 264.60 | 5500 |
AGTL | 2019-08-21 | 259.00 | 260.00 | 253.50 | 259.20 | 7700 |
AGTL | 2019-08-20 | 262.98 | 264.00 | 258.29 | 260.00 | 5300 |
AGTL | 2019-08-19 | 252.00 | 255.00 | 251.00 | 253.63 | 7100 |
AGTL | 2019-08-16 | 250.00 | 254.94 | 245.00 | 252.00 | 1300 |
AGTL | 2019-08-09 | 256.00 | 256.01 | 251.50 | 253.69 | 2900 |
AGTL | 2019-08-08 | 265.00 | 265.00 | 257.92 | 257.92 | 7800 |
AGTL | 2019-08-07 | 274.94 | 275.00 | 271.50 | 271.50 | 500 |
AGTL | 2019-08-06 | 277.00 | 277.01 | 272.00 | 272.00 | 1400 |
AGTL | 2019-08-05 | 283.00 | 283.00 | 278.00 | 278.00 | 200 |
AGTL | 2019-08-02 | 271.11 | 273.00 | 269.00 | 273.00 | 2000 |
AGTL | 2019-08-01 | 278.00 | 278.00 | 270.00 | 277.00 | 1200 |
AGTL | 2019-07-31 | 278.92 | 280.00 | 275.00 | 278.98 | 900 |
AGTL | 2019-07-30 | 275.00 | 284.00 | 270.00 | 275.00 | 2200 |
AGTL | 2019-07-29 | 284.00 | 284.00 | 280.00 | 280.00 | 300 |
AGTL | 2019-07-26 | 285.00 | 285.00 | 282.00 | 282.67 | 800 |
AGTL | 2019-07-25 | 286.51 | 290.00 | 286.00 | 290.00 | 1200 |
AGTL | 2019-07-24 | 295.10 | 295.10 | 290.10 | 293.00 | 800 |
AGTL | 2019-07-23 | 291.00 | 295.00 | 290.00 | 295.00 | 1200 |
AGTL | 2019-07-22 | 295.00 | 298.00 | 290.00 | 292.07 | 1100 |
AGTL | 2019-07-19 | 291.50 | 291.50 | 291.50 | 291.50 | 100 |
AGTL | 2019-07-18 | 312.00 | 312.00 | 294.98 | 294.98 | 3200 |
AGTL | 2019-07-17 | 312.50 | 312.50 | 310.39 | 310.50 | 1700 |
AGTL | 2019-07-16 | 310.00 | 315.00 | 308.00 | 312.50 | 900 |
AGTL | 2019-07-15 | 334.92 | 334.92 | 319.00 | 321.00 | 400 |
AGTL | 2019-07-11 | 321.00 | 327.50 | 321.00 | 326.70 | 700 |
AGTL | 2019-07-10 | 325.00 | 326.00 | 325.00 | 325.10 | 1000 |
AGTL | 2019-07-09 | 323.89 | 323.89 | 323.10 | 323.10 | 200 |
AGTL | 2019-07-08 | 324.79 | 324.79 | 324.79 | 324.79 | 100 |
AGTL | 2019-07-05 | 317.00 | 329.00 | 317.00 | 329.00 | 3800 |
AGTL | 2019-07-04 | 321.00 | 329.50 | 321.00 | 326.75 | 1700 |
AGTL | 2019-07-03 | 318.00 | 330.50 | 318.00 | 330.50 | 4600 |
AGTL | 2019-07-02 | 316.00 | 316.00 | 316.00 | 316.00 | 1000 |
AGTL | 2019-07-01 | 311.00 | 316.00 | 311.00 | 316.00 | 1700 |
AGTL | 2019-06-28 | 313.01 | 313.01 | 313.01 | 317.32 | 100 |
AGTL | 2019-06-27 | 320.00 | 320.00 | 315.00 | 317.32 | 600 |
AGTL | 2019-06-26 | 324.00 | 324.50 | 323.00 | 324.13 | 350 |
AGTL | 2019-06-25 | 326.00 | 326.00 | 322.00 | 323.79 | 700 |
AGTL | 2019-06-24 | 330.00 | 330.00 | 325.00 | 325.01 | 650 |
AGTL | 2019-06-21 | 325.52 | 333.00 | 325.50 | 332.00 | 800 |
AGTL | 2019-06-20 | 329.89 | 331.50 | 329.89 | 330.00 | 1150 |
AGTL | 2019-06-19 | 325.00 | 325.00 | 321.00 | 324.75 | 450 |
AGTL | 2019-06-18 | 330.00 | 336.00 | 319.50 | 320.17 | 7650 |
AGTL | 2019-06-17 | 339.92 | 339.92 | 333.00 | 333.50 | 18550 |
AGTL | 2019-06-14 | 334.94 | 335.00 | 332.98 | 332.98 | 400 |
AGTL | 2019-06-13 | 330.29 | 335.95 | 330.00 | 333.98 | 1300 |
AGTL | 2019-06-12 | 330.00 | 334.50 | 330.00 | 331.82 | 2050 |
AGTL | 2019-06-11 | 326.00 | 336.98 | 326.00 | 330.25 | 11500 |
AGTL | 2019-06-10 | 325.00 | 333.00 | 325.00 | 333.00 | 1400 |
AGTL | 2019-06-03 | 344.00 | 344.98 | 330.00 | 337.00 | 1050 |
AGTL | 2019-05-30 | 331.50 | 334.89 | 331.00 | 334.89 | 500 |
AGTL | 2019-05-29 | 329.94 | 340.00 | 326.00 | 337.94 | 6600 |
AGTL | 2019-05-28 | 325.00 | 329.92 | 322.50 | 329.92 | 2300 |
AGTL | 2019-05-27 | 325.01 | 333.98 | 325.01 | 333.00 | 3000 |
AGTL | 2019-05-24 | 330.00 | 333.00 | 328.00 | 328.10 | 2900 |
AGTL | 2019-05-23 | 334.00 | 340.00 | 328.00 | 334.01 | 30250 |
AGTL | 2019-05-22 | 343.00 | 345.00 | 328.50 | 334.04 | 26050 |
AGTL | 2019-05-21 | 328.00 | 335.00 | 328.00 | 330.00 | 2800 |
AGTL | 2019-05-20 | 360.00 | 360.00 | 340.05 | 344.00 | 1750 |
AGTL | 2019-05-17 | 385.00 | 390.00 | 357.67 | 357.95 | 3750 |
AGTL | 2019-05-16 | 376.50 | 376.50 | 376.50 | 376.50 | 100 |
AGTL | 2019-05-15 | 372.00 | 376.10 | 372.00 | 375.73 | 250 |
AGTL | 2019-05-14 | 375.00 | 396.00 | 375.00 | 385.07 | 1900 |
AGTL | 2019-05-13 | 381.01 | 381.01 | 378.00 | 378.00 | 1200 |
AGTL | 2019-05-10 | 395.00 | 395.10 | 395.00 | 395.07 | 250 |
AGTL | 2019-05-09 | 390.11 | 397.60 | 390.11 | 397.60 | 150 |
AGTL | 2019-05-08 | 395.00 | 400.00 | 395.00 | 399.92 | 450 |
AGTL | 2019-05-07 | 398.00 | 401.76 | 398.00 | 401.19 | 1850 |
AGTL | 2019-05-06 | 400.00 | 400.00 | 377.00 | 382.63 | 1750 |
AGTL | 2019-05-03 | 398.01 | 398.01 | 396.00 | 396.50 | 250 |
AGTL | 2019-05-02 | 397.00 | 402.10 | 397.00 | 402.00 | 2150 |
AGTL | 2019-04-30 | 404.01 | 404.01 | 404.01 | 406.48 | 50 |
AGTL | 2019-04-29 | 416.00 | 418.00 | 400.00 | 406.48 | 5850 |
AGTL | 2019-04-26 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
AGTL | 2019-04-25 | 409.00 | 409.00 | 396.00 | 396.00 | 1700 |
AGTL | 2019-04-24 | 400.00 | 405.00 | 400.00 | 405.00 | 1250 |
AGTL | 2019-04-23 | 390.14 | 400.00 | 390.14 | 399.25 | 700 |
AGTL | 2019-04-22 | 396.00 | 405.00 | 393.00 | 393.00 | 900 |
AGTL | 2019-04-19 | 406.51 | 410.01 | 398.01 | 404.76 | 2400 |
AGTL | 2019-04-18 | 416.00 | 418.00 | 414.00 | 415.32 | 2400 |
AGTL | 2019-04-17 | 432.00 | 432.00 | 418.00 | 419.00 | 600 |
AGTL | 2019-04-16 | 422.00 | 438.00 | 422.00 | 433.42 | 400 |
AGTL | 2019-04-15 | 412.50 | 432.00 | 412.50 | 419.54 | 3100 |
AGTL | 2019-04-12 | 415.00 | 415.00 | 415.00 | 415.00 | 900 |
AGTL | 2019-04-11 | 419.50 | 419.50 | 412.00 | 413.00 | 1850 |
AGTL | 2019-04-10 | 420.00 | 424.50 | 415.00 | 420.19 | 1800 |
AGTL | 2019-04-09 | 407.01 | 425.00 | 407.01 | 424.32 | 700 |
AGTL | 2019-04-08 | 425.00 | 440.00 | 425.00 | 425.00 | 1100 |
AGTL | 2019-04-05 | 428.00 | 430.00 | 425.00 | 427.50 | 1000 |
AGTL | 2019-04-04 | 436.00 | 440.00 | 430.00 | 430.04 | 750 |
AGTL | 2019-04-03 | 440.00 | 440.00 | 440.00 | 440.00 | 100 |
AGTL | 2019-04-02 | 440.00 | 440.00 | 440.00 | 440.00 | 100 |
AGTL | 2019-04-01 | 440.00 | 440.00 | 438.04 | 438.04 | 300 |
AGTL | 2019-03-29 | 448.00 | 448.00 | 442.01 | 442.51 | 1350 |
AGTL | 2019-03-28 | 442.00 | 445.00 | 440.00 | 444.79 | 3350 |
AGTL | 2019-03-27 | 439.00 | 442.48 | 435.00 | 438.58 | 1800 |
AGTL | 2019-03-26 | 439.97 | 439.97 | 438.50 | 439.48 | 150 |
AGTL | 2019-03-22 | 420.01 | 442.89 | 420.01 | 439.97 | 550 |
AGTL | 2019-03-21 | 440.00 | 440.00 | 435.00 | 437.50 | 400 |
AGTL | 2019-03-20 | 412.00 | 436.89 | 412.00 | 436.89 | 700 |
AGTL | 2019-03-19 | 430.00 | 432.00 | 430.00 | 431.04 | 8900 |
AGTL | 2019-03-18 | 431.00 | 431.00 | 429.00 | 429.79 | 3300 |
AGTL | 2019-03-15 | 436.00 | 436.00 | 430.16 | 430.48 | 1700 |
AGTL | 2019-03-14 | 447.00 | 450.00 | 436.00 | 436.14 | 3950 |
AGTL | 2019-03-13 | 450.00 | 450.00 | 446.00 | 446.00 | 300 |
AGTL | 2019-03-12 | 458.00 | 459.00 | 445.00 | 445.16 | 3400 |
AGTL | 2019-03-11 | 445.00 | 454.00 | 445.00 | 449.44 | 1150 |
AGTL | 2019-03-08 | 454.89 | 459.00 | 441.50 | 447.75 | 2350 |
AGTL | 2019-03-07 | 450.00 | 451.00 | 446.00 | 450.00 | 700 |
AGTL | 2019-03-06 | 455.00 | 459.00 | 450.00 | 450.00 | 1150 |
AGTL | 2019-03-05 | 465.00 | 466.01 | 460.00 | 460.17 | 2050 |
AGTL | 2019-03-04 | 455.00 | 475.00 | 455.00 | 469.32 | 1450 |
AGTL | 2019-03-01 | 448.47 | 455.00 | 448.47 | 454.94 | 1650 |
AGTL | 2019-02-28 | 435.00 | 449.00 | 432.10 | 444.36 | 2750 |
AGTL | 2019-02-27 | 459.00 | 459.98 | 433.45 | 435.36 | 1750 |
AGTL | 2019-02-26 | 450.10 | 463.00 | 450.10 | 456.26 | 1500 |
AGTL | 2019-02-25 | 470.00 | 471.00 | 469.00 | 470.00 | 450 |
AGTL | 2019-02-22 | 470.10 | 476.98 | 470.00 | 471.10 | 1750 |
AGTL | 2019-02-21 | 470.00 | 482.00 | 470.00 | 481.00 | 1700 |
AGTL | 2019-02-20 | 470.00 | 478.00 | 465.01 | 475.95 | 900 |
AGTL | 2019-02-19 | 475.00 | 475.00 | 473.00 | 473.00 | 1000 |
AGTL | 2019-02-18 | 480.00 | 485.00 | 475.00 | 475.00 | 2200 |
AGTL | 2019-02-15 | 475.04 | 485.00 | 472.00 | 473.27 | 3550 |
AGTL | 2019-02-14 | 487.00 | 500.00 | 480.00 | 482.85 | 5750 |
AGTL | 2019-02-13 | 499.00 | 500.00 | 484.00 | 486.76 | 6900 |
AGTL | 2019-02-12 | 518.00 | 518.00 | 501.01 | 504.00 | 3400 |
AGTL | 2019-02-11 | 520.00 | 520.01 | 517.09 | 517.17 | 1550 |
AGTL | 2019-02-08 | 528.00 | 531.00 | 524.00 | 524.25 | 6400 |
AGTL | 2019-02-07 | 527.10 | 530.00 | 527.10 | 528.00 | 450 |
AGTL | 2019-02-06 | 522.05 | 530.48 | 520.00 | 530.48 | 5600 |
AGTL | 2019-02-04 | 522.89 | 534.90 | 520.00 | 525.22 | 11400 |
AGTL | 2019-02-01 | 523.01 | 523.01 | 520.00 | 520.98 | 8400 |
AGTL | 2019-01-31 | 516.00 | 541.27 | 514.00 | 519.40 | 16550 |
AGTL | 2019-01-30 | 520.00 | 522.90 | 515.00 | 515.50 | 6650 |
AGTL | 2019-01-29 | 514.00 | 523.00 | 514.00 | 522.28 | 12250 |
AGTL | 2019-01-28 | 512.90 | 514.00 | 510.00 | 514.00 | 1350 |
AGTL | 2019-01-25 | 512.01 | 515.00 | 512.00 | 514.00 | 600 |
AGTL | 2019-01-24 | 512.00 | 520.00 | 505.00 | 514.94 | 7450 |
AGTL | 2019-01-23 | 519.50 | 519.50 | 508.00 | 511.85 | 6200 |
AGTL | 2019-01-22 | 513.00 | 515.00 | 513.00 | 515.00 | 600 |
AGTL | 2019-01-21 | 511.10 | 520.00 | 506.00 | 515.41 | 2600 |
AGTL | 2019-01-18 | 522.90 | 522.90 | 515.00 | 516.82 | 900 |
AGTL | 2019-01-17 | 523.00 | 523.00 | 523.00 | 523.00 | 50 |
AGTL | 2019-01-16 | 523.00 | 523.00 | 522.00 | 522.00 | 350 |
AGTL | 2019-01-15 | 520.00 | 520.00 | 518.00 | 520.00 | 1000 |
AGTL | 2019-01-14 | 520.00 | 520.00 | 515.00 | 517.97 | 700 |
AGTL | 2019-01-11 | 510.01 | 510.89 | 506.10 | 509.42 | 850 |
AGTL | 2019-01-10 | 516.00 | 520.00 | 506.00 | 513.80 | 4150 |
AGTL | 2019-01-09 | 523.00 | 525.00 | 518.00 | 520.00 | 1750 |
AGTL | 2019-01-08 | 534.00 | 534.00 | 511.10 | 521.40 | 5100 |
AGTL | 2019-01-07 | 534.00 | 548.09 | 532.00 | 532.15 | 13500 |
AGTL | 2019-01-04 | 559.00 | 569.00 | 559.00 | 560.00 | 650 |
AGTL | 2019-01-03 | 574.98 | 575.00 | 551.00 | 557.00 | 450 |
AGTL | 2019-01-02 | 564.00 | 564.00 | 564.00 | 564.00 | 50 |
AGTL | 2019-01-01 | 558.00 | 560.00 | 558.00 | 560.00 | 1200 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00