AGBA Acquisition Limited (AGBA)
NASDAQ: AGBA
· Real-Time Price · USD
1.40
0.18 (14.75%)
At close: Oct 15, 2024, 10:00 PM
AGBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 1.23 | 1.49 | 1.15 | 1.40 | 1.40 | 14.75% | 4,139,318 |
| Oct 14, 2024 | 1.22 | 1.22 | 1.10 | 1.22 | 1.22 | 7.02% | 3,611,720 |
| Oct 11, 2024 | 1.13 | 1.35 | 1.04 | 1.14 | 1.14 | 10.68% | 14,659,092 |
| Oct 10, 2024 | 1.20 | 1.21 | 1.03 | 1.03 | 1.03 | -18.25% | 2,246,336 |
| Oct 9, 2024 | 1.36 | 1.38 | 1.20 | 1.26 | 1.26 | -7.35% | 1,611,740 |
| Oct 8, 2024 | 1.46 | 1.47 | 1.30 | 1.36 | 1.36 | -5.56% | 1,212,148 |
| Oct 7, 2024 | 1.57 | 1.57 | 1.41 | 1.44 | 1.44 | -8.86% | 1,241,684 |
| Oct 4, 2024 | 1.52 | 1.63 | 1.45 | 1.58 | 1.58 | 3.27% | 1,143,284 |
| Oct 3, 2024 | 1.50 | 1.53 | 1.35 | 1.53 | 1.53 | 2.68% | 1,856,208 |
| Oct 2, 2024 | 1.21 | 1.49 | 1.12 | 1.49 | 1.49 | 29.57% | 2,188,752 |
| Oct 1, 2024 | 1.20 | 1.21 | 1.12 | 1.15 | 1.15 | -6.50% | 854,476 |
| Sep 30, 2024 | 1.24 | 1.29 | 1.19 | 1.23 | 1.23 | 3.36% | 992,140 |
| Sep 27, 2024 | 1.17 | 1.26 | 1.17 | 1.19 | 1.19 | 1.71% | 1,651,852 |
| Sep 26, 2024 | 1.07 | 1.23 | 1.07 | 1.17 | 1.17 | 7.34% | 1,512,224 |
| Sep 25, 2024 | 1.01 | 1.11 | 0.99 | 1.09 | 1.09 | 7.92% | 1,163,508 |
| Sep 24, 2024 | 1.03 | 1.07 | 0.96 | 1.01 | 1.01 | -0.98% | 1,241,804 |
| Sep 23, 2024 | 0.96 | 1.04 | 0.96 | 1.02 | 1.02 | 6.25% | 1,463,500 |
| Sep 20, 2024 | 1.09 | 1.09 | 0.96 | 0.96 | 0.96 | -11.93% | 3,608,416 |
| Sep 19, 2024 | 1.11 | 1.12 | 0.96 | 1.09 | 1.09 | 6.86% | 4,661,980 |
| Sep 18, 2024 | 1.05 | 1.09 | 0.98 | 1.02 | 1.02 | -6.42% | 1,789,476 |