Skip to main content

Agba Group Holding Ltd (NQ: AGBA )

2.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.