AGBA Acquisition Ltd (AGBA) Historical Stock Data
3.31 ↓0.03 (-1.05%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AGBA is up 2.64% a day on average. There have been 19 days where AGBA Acquisition Ltd closed green and 11 days where AGBA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-02 | 3.14 | 3.34 | ↑$0.20 (6.37%) | 2.85 | 3.46 | 6.04M |
2024-05-01 | 3.27 | 3.12 | ↓$0.15 (-4.59%) | 2.81 | 3.47 | 22.57M |
2024-04-30 | 2.88 | 2.83 | ↓$0.05 (-1.74%) | 2.71 | 4.29 | 92.64M |
2024-04-29 | 2.15 | 2.35 | ↑$0.20 (9.30%) | 2.10 | 2.47 | 6.98M |
2024-04-26 | 2.12 | 2.14 | ↑$0.02 (0.94%) | 2.10 | 2.48 | 5.05M |
2024-04-25 | 2.04 | 2.24 | ↑$0.20 (9.80%) | 1.97 | 2.55 | 11.05M |
2024-04-24 | 2.60 | 2.45 | ↓$0.15 (-5.77%) | 2.30 | 2.90 | 21.17M |
2024-04-23 | 2.91 | 2.97 | ↑$0.06 (2.06%) | 2.25 | 3.13 | 67.14M |
2024-04-22 | 1.56 | 2.50 | ↑$0.94 (60.26%) | 1.43 | 2.69 | 211.04M |
2024-04-19 | 1.48 | 1.25 | ↓$0.23 (-15.54%) | 1.14 | 1.64 | 128.63M |
2024-04-18 | 1.27 | 1.03 | ↓$0.24 (-18.90%) | 0.72 | 1.66 | 122.81M |
2024-04-17 | 0.39 | 0.40 | ↑$0.01 (2.28%) | 0.39 | 0.41 | 214.52K |
2024-04-16 | 0.43 | 0.39 | ↓$0.04 (-9.03%) | 0.38 | 0.43 | 255.72K |
2024-04-15 | 0.44 | 0.42 | ↓$0.02 (-5.20%) | 0.42 | 0.46 | 327.55K |
2024-04-12 | 0.41 | 0.44 | ↑$0.03 (7.32%) | 0.39 | 0.44 | 335.82K |
2024-04-11 | 0.40 | 0.41 | ↑$0.01 (1.25%) | 0.39 | 0.42 | 184.15K |
2024-04-10 | 0.40 | 0.40 | ↓$0.00 (-0.37%) | 0.39 | 0.44 | 127.97K |
2024-04-09 | 0.39 | 0.40 | ↑$0.01 (2.30%) | 0.39 | 0.43 | 315.16K |
2024-04-08 | 0.39 | 0.40 | ↑$0.01 (3.51%) | 0.38 | 0.42 | 266.46K |
2024-04-05 | 0.36 | 0.37 | ↑$0.01 (3.20%) | 0.36 | 0.40 | 134.43K |
2024-04-04 | 0.36 | 0.36 | ↑$0.00 (0.84%) | 0.35 | 0.40 | 272.94K |
2024-04-03 | 0.36 | 0.37 | ↑$0.01 (2.22%) | 0.36 | 0.38 | 199.62K |
2024-04-02 | 0.41 | 0.37 | ↓$0.04 (-9.24%) | 0.36 | 0.41 | 374.90K |
2024-04-01 | 0.43 | 0.43 | ↑$0.00 (0.07%) | 0.41 | 0.45 | 155.12K |
2024-03-28 | 0.43 | 0.43 | ↑$0.00 (0.98%) | 0.41 | 0.45 | 128.90K |
2024-03-27 | 0.48 | 0.45 | ↓$0.04 (-7.68%) | 0.43 | 0.48 | 190.72K |
2024-03-26 | 0.41 | 0.49 | ↑$0.08 (19.83%) | 0.41 | 0.50 | 547.41K |
2024-03-25 | 0.35 | 0.41 | ↑$0.06 (18.16%) | 0.34 | 0.42 | 495.16K |
2024-03-22 | 0.34 | 0.36 | ↑$0.02 (6.80%) | 0.33 | 0.37 | 356.59K |
2024-03-21 | 0.34 | 0.34 | ↓$0.00 (-0.21%) | 0.33 | 0.34 | 120.16K |
Create an account or log in to view more rows.
$AGBA has just been halted from trading due to volatility.
$AGBA has just been halted from trading due to volatility.
$AGBA has just been halted from trading due to volatility.
$AGBA has just been halted from trading due to volatility.
$AGBA Nothing but time to wait
$AGBA the greatest stock of all time
will not bow to the shorts
oh yeah
$AGBA Now I'm worried....
$AGBA Shorts talk the talk but cant walk the walk
$AGBA wtf is going on?
$AGBA It's happening!