-
5 DAY PERFORMANCE
-1.04% -
1 MONTH PERFORMANCE
-16.74% -
3 MONTH PERFORMANCE
-13.60% -
6 MONTH PERFORMANCE
+1,257.14% -
YEAR-TO-DATE PERFORMANCE
+3,014.75% -
1 YEAR PERFORMANCE
+677.10%
AGBA Acquisition Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2024 | $0.22 | $0.19 (-13.09%) | $0.28 | $0.19 | 5,095 | |
| 10/14/2024 | $0.20 | $0.21 (6.44%) | $0.22 | $0.17 | 58,631 | $96.58 M |
| 10/11/2024 | $0.20 | $0.19 (-4.23%) | $0.22 | $0.16 | 278,506 | $90.25 M |
| 10/10/2024 | $0.19 | $0.19 (2.71%) | $0.20 | $0.16 | 12,666 | $81.54 M |
| 10/09/2024 | $0.20 | $0.20 (-1%) | $0.20 | $0.16 | 2,623 | $99.75 M |
| 10/08/2024 | $0.19 | $0.19 (-0.63%) | $0.21 | $0.18 | 4,498 | $107.66 M |
| 10/07/2024 | $0.18 | $0.21 (13.66%) | $0.21 | $0.18 | 19,982 | $114.00 M |
| 10/04/2024 | $0.19 | $0.19 (-0.27%) | $0.22 | $0.18 | 15,664 | $125.08 M |
| 10/03/2024 | $0.20 | $0.18 (-9%) | $0.23 | $0.18 | 29,876 | $121.12 M |
| 10/02/2024 | $0.21 | $0.16 (-23.81%) | $0.21 | $0.15 | 30,528 | $117.95 M |
| 10/01/2024 | $0.24 | $0.21 (-11.46%) | $0.24 | $0.21 | 815 | $91.04 M |
| 09/30/2024 | $0.22 | $0.22 (0%) | $0.25 | $0.22 | 10,750 | $96.58 M |
| 09/27/2024 | $0.28 | $0.24 (-14.29%) | $0.28 | $0.22 | 7,052 | $182.87 M |
| 09/26/2024 | $0.17 | $0.24 (43.71%) | $0.24 | $0.17 | 17,470 | $178.91 M |
| 09/25/2024 | $0.21 | $0.18 (-15.82%) | $0.21 | $0.17 | 36,149 | $166.24 M |
| 09/24/2024 | $0.18 | $0.20 (8.89%) | $0.20 | $0.15 | 9,477 | $154.37 M |
| 09/23/2024 | $0.19 | $0.19 (-0.91%) | $0.22 | $0.19 | 5,547 | $156.75 M |
| 09/20/2024 | $0.25 | $0.20 (-19.2%) | $0.26 | $0.16 | 221,224 | $147.25 M |
| 09/19/2024 | $0.23 | $0.25 (8.74%) | $0.25 | $0.22 | 60,361 | $167.04 M |
| 09/18/2024 | $0.18 | $0.23 (23.56%) | $0.23 | $0.18 | 118,625 | $155.95 M |
| 09/17/2024 | $0.18 | $0.22 (17.61%) | $0.23 | $0.18 | 15,557 | $166.24 M |
| 09/16/2024 | $0.22 | $0.21 (-3.49%) | $0.22 | $0.18 | 41,863 | $170.20 M |
| 09/13/2024 | $0.21 | $0.23 (6.59%) | $0.23 | $0.21 | 30,803 | $177.33 M |
| 09/12/2024 | $0.23 | $0.22 (-3.55%) | $0.24 | $0.22 | 19,618 | $177.33 M |
| 09/11/2024 | $0.20 | $0.23 (15.09%) | $0.23 | $0.20 | 16,342 | $180.49 M |
| 09/10/2024 | $0.25 | $0.23 (-6.12%) | $0.25 | $0.20 | 3,259 | $173.37 M |
| 09/09/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.20 | 8,554 | $174.16 M |
| 09/06/2024 | $0.25 | $0.22 (-11.08%) | $0.25 | $0.21 | 64,673 | $178.91 M |
| 09/05/2024 | $0.26 | $0.23 (-11.54%) | $0.26 | $0.21 | 145,655 | $178.12 M |
| 09/04/2024 | $0.25 | $0.26 (3.25%) | $0.26 | $0.22 | 134,035 | $197.12 M |
| 09/03/2024 | $0.29 | $0.27 (-8.3%) | $0.29 | $0.23 | 97,183 | $210.58 M |
| 08/30/2024 | $0.30 | $0.28 (-6.5%) | $0.30 | $0.24 | 87,109 | $201.08 M |
| 08/29/2024 | $0.24 | $0.28 (16.67%) | $0.28 | $0.22 | 128,059 | $201.87 M |
| 08/28/2024 | $0.26 | $0.27 (2.54%) | $0.27 | $0.21 | 23,510 | $180.49 M |
| 08/27/2024 | $0.23 | $0.26 (12.13%) | $0.26 | $0.23 | 3,202 | $173.37 M |
| 08/26/2024 | $0.27 | $0.26 (-4.06%) | $0.27 | $0.23 | 6,180 | $181.29 M |
| 08/23/2024 | $0.24 | $0.27 (12.46%) | $0.27 | $0.24 | 29,375 | $184.45 M |
| 08/22/2024 | $0.21 | $0.24 (12.37%) | $0.24 | $0.21 | 74,556 | $172.58 M |
| 08/21/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 456 | $165.45 M |
| 08/20/2024 | $0.22 | $0.23 (2.27%) | $0.23 | $0.20 | 29,356 | $167.04 M |
| 08/19/2024 | $0.22 | $0.22 (-1.03%) | $0.22 | $0.20 | 27,049 | $167.83 M |
| 08/16/2024 | $0.21 | $0.23 (7.33%) | $0.24 | $0.21 | 54,833 | $181.29 M |
| 08/15/2024 | $0.21 | $0.21 (-0.1%) | $0.23 | $0.19 | 30,560 | $179.70 M |
| 08/14/2024 | $0.20 | $0.21 (4.4%) | $0.21 | $0.20 | 1,203 | $169.41 M |
| 08/13/2024 | $0.18 | $0.22 (19.89%) | $0.22 | $0.18 | 52,227 | $175.74 M |
| 08/12/2024 | $0.22 | $0.20 (-7.45%) | $0.22 | $0.19 | 11,090 | $171.79 M |
| 08/09/2024 | $0.20 | $0.20 (-2.79%) | $0.23 | $0.18 | 39,672 | $153.54 M |
| 08/08/2024 | $0.21 | $0.22 (6.1%) | $0.23 | $0.19 | 27,019 | $152.84 M |
| 08/07/2024 | $0.20 | $0.22 (11.7%) | $0.24 | $0.20 | 15,170 | $161.26 M |
| 08/06/2024 | $0.24 | $0.22 (-7.41%) | $0.24 | $0.20 | 8,462 | $153.54 M |
| 08/05/2024 | $0.20 | $0.22 (9.7%) | $0.24 | $0.20 | 82,079 | $149.34 M |
| 08/02/2024 | $0.24 | $0.24 (0.88%) | $0.24 | $0.24 | 8,200 | $151.44 M |
| 08/01/2024 | $0.22 | $0.23 (6.8%) | $0.23 | $0.22 | 824 | $139.52 M |
| 07/31/2024 | $0.24 | $0.23 (-1.9%) | $0.24 | $0.21 | 24,863 | $138.12 M |
| 07/30/2024 | $0.25 | $0.22 (-9.32%) | $0.25 | $0.22 | 13,914 | $150.74 M |
| 07/29/2024 | $0.23 | $0.25 (8.26%) | $0.25 | $0.22 | 11,934 | $158.45 M |
| 07/26/2024 | $0.24 | $0.23 (-4.17%) | $0.24 | $0.21 | 11,207 | $166.87 M |
| 07/25/2024 | $0.25 | $0.25 (-0.63%) | $0.25 | $0.23 | 915 | $167.57 M |
| 07/24/2024 | $0.25 | $0.25 (-0.2%) | $0.25 | $0.21 | 2,346 | $160.56 M |
| 07/23/2024 | $0.22 | $0.25 (12.94%) | $0.26 | $0.22 | 23,044 | $159.15 M |
| 07/22/2024 | $0.21 | $0.22 (4.32%) | $0.26 | $0.21 | 4,399 | $164.76 M |
| 07/19/2024 | $0.26 | $0.26 (0.78%) | $0.26 | $0.25 | 3,130 | $157.75 M |
| 07/18/2024 | $0.24 | $0.25 (2.29%) | $0.26 | $0.20 | 36,392 | $152.14 M |
| 07/17/2024 | $0.24 | $0.25 (3.72%) | $0.25 | $0.20 | 8,643 | $161.96 M |
| 07/16/2024 | $0.23 | $0.23 (0.74%) | $0.25 | $0.20 | 21,651 | $166.16 M |
| 07/15/2024 | $0.25 | $0.22 (-12.81%) | $0.26 | $0.20 | 62,930 | $166.16 M |