Skip to main content

Agba Group Holding Ltd (NQ: AGBA )

1.250 +0.220 (+21.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.4297 0.4495 0.4105 0.4300 155,118 -0.00(-0.97%)
Mar 28, 2024 0.4300 0.4457 0.4100 0.4342 132,279 -0.01(-2.95%)
Mar 27, 2024 0.4846 0.4846 0.4250 0.4474 186,904 -0.04(-7.81%)
Mar 26, 2024 0.4050 0.4989 0.4050 0.4853 546,434 +0.07(+17.65%)
Mar 25, 2024 0.3491 0.4150 0.3372 0.4125 495,162 +0.05(+14.62%)
Mar 22, 2024 0.3370 0.3691 0.3252 0.3599 356,587 +0.02(+6.80%)
Mar 21, 2024 0.3377 0.3420 0.3270 0.3370 115,660 +0.01(+2.84%)
Mar 20, 2024 0.3528 0.3528 0.3200 0.3277 326,212 -0.01(-2.50%)
Mar 19, 2024 0.3400 0.3623 0.3311 0.3361 91,159 -0.01(-1.67%)
Mar 18, 2024 0.3534 0.3573 0.3410 0.3418 139,649 -0.01(-2.37%)
Mar 15, 2024 0.3700 0.3760 0.3500 0.3501 162,931 -0.01(-1.44%)
Mar 14, 2024 0.3650 0.3832 0.3550 0.3552 99,539 -0.01(-2.68%)
Mar 13, 2024 0.3515 0.3856 0.3505 0.3650 176,195 +0.00(+1.11%)
Mar 12, 2024 0.3701 0.3852 0.3610 0.3610 77,348 -0.02(-5.37%)
Mar 11, 2024 0.3958 0.4000 0.3605 0.3815 148,698 -0.02(-4.15%)
Mar 08, 2024 0.4050 0.4099 0.3960 0.3980 144,619 +0.00(+0.51%)
Mar 07, 2024 0.4270 0.4270 0.3805 0.3960 224,467 -0.02(-5.74%)
Mar 06, 2024 0.4082 0.4500 0.3951 0.4201 295,672 +0.02(+4.17%)
Mar 05, 2024 0.3800 0.4095 0.3800 0.4033 142,968 +0.02(+4.08%)
Mar 04, 2024 0.3953 0.4099 0.3852 0.3875 135,565 -0.00(-0.92%)
Mar 01, 2024 0.3850 0.4180 0.3850 0.3911 87,385 -0.00(-0.99%)
Feb 29, 2024 0.3900 0.4194 0.3750 0.3950 199,626 -0.00(-1.03%)
Feb 28, 2024 0.4244 0.4301 0.3912 0.3991 261,959 -0.03(-6.09%)
Feb 27, 2024 0.4800 0.4800 0.4000 0.4250 245,760 -0.03(-6.59%)
Feb 26, 2024 0.4590 0.4890 0.4550 0.4550 136,284 +0.00(+0.00%)
Feb 23, 2024 0.4650 0.4800 0.4550 0.4550 160,209 -0.01(-1.94%)
Feb 22, 2024 0.4600 0.4999 0.4500 0.4640 167,392 +0.00(+0.00%)
Feb 21, 2024 0.4700 0.5079 0.4493 0.4640 255,411 +0.01(+3.11%)
Feb 20, 2024 0.4900 0.4900 0.4302 0.4500 277,417 -0.03(-6.72%)
Feb 16, 2024 0.5000 0.5198 0.4200 0.4824 349,987 -0.00(-0.23%)
Feb 15, 2024 0.5102 0.5149 0.4505 0.4835 1,163,829 +0.05(+12.00%)
Feb 14, 2024 0.4700 0.4700 0.4003 0.4317 235,354 -0.02(-4.07%)
Feb 13, 2024 0.4088 0.4999 0.3801 0.4500 580,626 +0.05(+12.78%)
Feb 12, 2024 0.4200 0.4487 0.3897 0.3990 329,368 -0.00(-0.67%)
Feb 09, 2024 0.3800 0.4150 0.3750 0.4017 288,123 +0.04(+10.27%)
Feb 08, 2024 0.3586 0.3899 0.3576 0.3643 149,179 -0.00(-1.03%)
Feb 07, 2024 0.3458 0.3946 0.3451 0.3681 199,587 +0.02(+6.45%)
Feb 06, 2024 0.3500 0.3577 0.3427 0.3458 99,876 -0.01(-3.33%)
Feb 05, 2024 0.3760 0.3760 0.3520 0.3577 98,651 -0.01(-2.29%)
Feb 02, 2024 0.3580 0.3799 0.3535 0.3661 106,420 +0.02(+4.30%)
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.