Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Allied Gaming & (AGAE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2712 0.2909 0.2712 0.2885 6,787
2nd Apr 2026 (Thu) 0.2712 0.2909 0.2712 0.2885 6,787
1st Apr 2026 (Wed) 0.29 0.29 0.2746 0.2761 6,060
31st Mar 2026 (Tue) 0.271 0.2836 0.2662 0.2734 16,727
30th Mar 2026 (Mon) 0.28 0.29 0.2715 0.28 34,186
27th Mar 2026 (Fri) 0.2935 0.30 0.2853 0.2959 20,642
26th Mar 2026 (Thu) 0.281 0.3128 0.281 0.2995 4,843
25th Mar 2026 (Wed) 0.2931 0.2976 0.2908 0.2936 3,446
24th Mar 2026 (Tue) 0.2799 0.2986 0.275 0.301 17,782
23rd Mar 2026 (Mon) 0.2831 0.2899 0.275 0.2948 20,299
20th Mar 2026 (Fri) 0.281 0.2896 0.2649 0.301 9,150
19th Mar 2026 (Thu) 0.281 0.2898 0.266 0.29 13,176
18th Mar 2026 (Wed) 0.2917 0.2997 0.2852 0.301 15,653
17th Mar 2026 (Tue) 0.2845 0.2955 0.2845 0.291 9,360
16th Mar 2026 (Mon) 0.2807 0.3003 0.2805 0.2833 25,557
13th Mar 2026 (Fri) 0.2954 0.2963 0.2835 0.2901 14,288
12th Mar 2026 (Thu) 0.3001 0.3001 0.2873 0.2963 9,681
11th Mar 2026 (Wed) 0.3106 0.3106 0.297 0.2986 6,213
10th Mar 2026 (Tue) 0.318 0.3315 0.3061 0.3107 3,967
9th Mar 2026 (Mon) 0.2957 0.309 0.2938 0.3094 4,711
6th Mar 2026 (Fri) 0.307 0.312 0.2936 0.3028 19,738
5th Mar 2026 (Thu) 0.321 0.3226 0.3028 0.3134 10,077
4th Mar 2026 (Wed) 0.2986 0.3295 0.2986 0.3265 30,930
3rd Mar 2026 (Tue) 0.3062 0.3089 0.2804 0.3057 14,248
2nd Mar 2026 (Mon) 0.3123 0.3285 0.3067 0.3132 9,794
27th Feb 2026 (Fri) 0.3343 0.3387 0.3112 0.3355 28,246
26th Feb 2026 (Thu) 0.3089 0.3476 0.3086 0.35 121,145
25th Feb 2026 (Wed) 0.291 0.337 0.291 0.337 0
24th Feb 2026 (Tue) 0.291 0.319 0.291 0.319 0
23rd Feb 2026 (Mon) 0.291 0.3231 0.2841 0.319 150,592
20th Feb 2026 (Fri) 0.355 0.355 0.3077 0.3358 497,638
19th Feb 2026 (Thu) 0.399 0.5884 0.3756 0.3888 13,324,750
18th Feb 2026 (Wed) 0.2951 0.3058 0.2947 0.3059 14,630
17th Feb 2026 (Tue) 0.26 0.2985 0.2579 0.2974 33,569
16th Feb 2026 (Mon) 0.2588 0.2732 0.258 0.2649 19,795
13th Feb 2026 (Fri) 0.2588 0.2732 0.258 0.2649 19,795
12th Feb 2026 (Thu) 0.265 0.2655 0.2533 0.256 3,005
11th Feb 2026 (Wed) 0.2731 0.2737 0.2625 0.2673 8,862
10th Feb 2026 (Tue) 0.2729 0.2884 0.2729 0.2736 66,486
9th Feb 2026 (Mon) 0.265 0.2727 0.261 0.2717 9,898
6th Feb 2026 (Fri) 0.259 0.275 0.2574 0.2702 22,451
5th Feb 2026 (Thu) 0.28 0.2819 0.2576 0.2587 34,513
FTSE 100 Latest
Value10,436.29
Change71.50