AGBA Acquisition Ltd (AGBA) Historical Stock Data
1.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGBA is down -0.43% a day on average. There have been 12 days where AGBA Acquisition Ltd closed green and 18 days where AGBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 1.23 | 1.40 | ↑$0.17 (13.82%) | 1.15 | 1.49 | 4.44M |
| 2024-10-14 | 1.22 | 1.22 | ↑$0.00 (0.00%) | 1.10 | 1.22 | 3.48M |
| 2024-10-11 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.04 | 1.35 | 14.61M |
| 2024-10-10 | 1.20 | 1.03 | ↓$0.17 (-14.17%) | 1.03 | 1.21 | 2.20M |
| 2024-10-09 | 1.36 | 1.26 | ↓$0.10 (-7.35%) | 1.20 | 1.38 | 1.54M |
| 2024-10-08 | 1.46 | 1.36 | ↓$0.10 (-6.85%) | 1.30 | 1.47 | 1.12M |
| 2024-10-07 | 1.57 | 1.44 | ↓$0.13 (-8.28%) | 1.41 | 1.57 | 1.22M |
| 2024-10-04 | 1.52 | 1.58 | ↑$0.06 (3.95%) | 1.45 | 1.63 | 1.13M |
| 2024-10-03 | 1.49 | 1.53 | ↑$0.04 (2.68%) | 1.35 | 1.53 | 1.79M |
| 2024-10-02 | 1.21 | 1.49 | ↑$0.28 (23.14%) | 1.12 | 1.49 | 2.02M |
| 2024-10-01 | 2.33 | 2.23 | ↓$0.10 (-4.29%) | 2.16 | 2.35 | 430.13K |
| 2024-09-30 | 2.40 | 2.37 | ↓$0.03 (-1.25%) | 2.30 | 2.49 | 510.64K |
| 2024-09-27 | 2.27 | 2.31 | ↑$0.04 (1.76%) | 2.27 | 2.45 | 850.75K |
| 2024-09-26 | 2.07 | 2.26 | ↑$0.19 (9.18%) | 2.07 | 2.38 | 777.48K |
| 2024-09-25 | 1.96 | 2.10 | ↑$0.14 (7.14%) | 1.91 | 2.14 | 600.06K |
| 2024-09-24 | 2.00 | 1.95 | ↓$0.05 (-2.50%) | 1.85 | 2.06 | 640.09K |
| 2024-09-23 | 1.87 | 1.98 | ↑$0.11 (5.88%) | 1.87 | 2.01 | 750.98K |
| 2024-09-20 | 2.10 | 1.86 | ↓$0.24 (-11.43%) | 1.86 | 2.10 | 1.86M |
| 2024-09-19 | 2.15 | 2.11 | ↓$0.04 (-1.86%) | 1.85 | 2.16 | 2.28M |
| 2024-09-18 | 2.04 | 1.97 | ↓$0.07 (-3.43%) | 1.89 | 2.10 | 0.92M |
| 2024-09-17 | 2.16 | 2.10 | ↓$0.06 (-2.78%) | 2.03 | 2.22 | 403.59K |
| 2024-09-16 | 2.23 | 2.15 | ↓$0.08 (-3.59%) | 2.15 | 2.30 | 223.17K |
| 2024-09-13 | 2.28 | 2.24 | ↓$0.04 (-1.75%) | 2.19 | 2.33 | 225.51K |
| 2024-09-12 | 2.26 | 2.24 | ↓$0.02 (-0.88%) | 2.22 | 2.38 | 268.72K |
| 2024-09-11 | 2.20 | 2.28 | ↑$0.08 (3.64%) | 2.17 | 2.34 | 168.66K |
| 2024-09-10 | 2.19 | 2.19 | ↑$0.00 (0.00%) | 2.15 | 2.25 | 158.71K |
| 2024-09-09 | 2.28 | 2.20 | ↓$0.08 (-3.51%) | 2.17 | 2.36 | 356.82K |
| 2024-09-06 | 2.28 | 2.26 | ↓$0.02 (-0.88%) | 2.20 | 2.38 | 310.68K |
| 2024-09-05 | 2.45 | 2.25 | ↓$0.20 (-8.16%) | 2.24 | 2.53 | 461.59K |
| 2024-09-04 | 2.54 | 2.49 | ↓$0.05 (-1.97%) | 2.43 | 2.60 | 404.20K |
Create an account or log in to view more rows.
$AGBA MAY RIP TOMORROW
$AGBA has just been halted from trading.
$AGBA lol who sold
$AGBA my hands are made out of diamonds
$AGBA we need more volume
$AGBA hi hi
$AGBA take what we can get
$AGBA we had no volume for days before the last big rip
$AGBA has just been halted from trading due to volatility.
$AGBA has just been halted from trading due to volatility.