AGBA Acquisition Ltd (AGBA) Historical Stock Data

2.50 ↑1.25 (100.00%)

As of April 22, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AGBA is up 1.34% a day on average. There have been 15 days where AGBA Acquisition Ltd closed green and 15 days where AGBA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-20	0.35	0.33	↓$0.03 (-7.11%)	0.32	0.35	326.21K
2024-03-19	0.34	0.34	↓$0.01 (-1.87%)	0.33	0.36	91.17K
2024-03-18	0.35	0.34	↓$0.01 (-3.28%)	0.34	0.36	139.65K
2024-03-15	0.37	0.35	↓$0.02 (-5.38%)	0.35	0.38	162.93K
2024-03-14	0.37	0.36	↓$0.01 (-2.68%)	0.36	0.38	99.54K
2024-03-13	0.35	0.37	↑$0.01 (3.84%)	0.35	0.39	176.20K
2024-03-12	0.37	0.36	↓$0.01 (-2.46%)	0.36	0.39	77.35K
2024-03-11	0.40	0.38	↓$0.01 (-3.61%)	0.36	0.40	148.70K