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
12th Dec 2025 (Fri) 0.3821 0.3976 0.3717 0.3797 12,074
11th Dec 2025 (Thu) 0.3676 0.3953 0.3643 0.3899 23,937
10th Dec 2025 (Wed) 0.3709 0.3774 0.36 0.3676 11,692
9th Dec 2025 (Tue) 0.378 0.4204 0.3585 0.3693 138,308
8th Dec 2025 (Mon) 0.3575 0.40 0.3511 0.4048 71,608
5th Dec 2025 (Fri) 0.3855 0.4336 0.3412 0.3559 837,955
4th Dec 2025 (Thu) 0.3757 0.3757 0.345 0.3499 20,894
3rd Dec 2025 (Wed) 0.3672 0.3802 0.3672 0.3811 3,088
2nd Dec 2025 (Tue) 0.38 0.38 0.3463 0.3496 5,768
1st Dec 2025 (Mon) 0.4082 0.4082 0.3808 0.3809 8,641
28th Nov 2025 (Fri) 0.4035 0.4305 0.4035 0.4114 4,026
27th Nov 2025 (Thu) 0.37 0.4119 0.37 0.40 27,516
26th Nov 2025 (Wed) 0.37 0.4119 0.37 0.40 26,295
25th Nov 2025 (Tue) 0.3965 0.4054 0.3823 0.3876 4,064
24th Nov 2025 (Mon) 0.3584 0.4096 0.3584 0.4088 5,181
21st Nov 2025 (Fri) 0.3705 0.454 0.3526 0.3584 103,096
20th Nov 2025 (Thu) 0.4124 0.4319 0.4124 0.4319 6
19th Nov 2025 (Wed) 0.4124 0.4369 0.4012 0.4319 4,035
18th Nov 2025 (Tue) 0.417 0.4299 0.4088 0.41 6,821
17th Nov 2025 (Mon) 0.4555 0.4676 0.4166 0.42 6,306
14th Nov 2025 (Fri) 0.47 0.47 0.4567 0.4634 2,959
13th Nov 2025 (Thu) 0.5075 0.5075 0.4711 0.4758 3,023
12th Nov 2025 (Wed) 0.5449 0.5524 0.5082 0.5095 14,096
11th Nov 2025 (Tue) 0.528 0.5378 0.52 0.5357 6,842
10th Nov 2025 (Mon) 0.5981 0.6493 0.4839 0.5271 121,663
7th Nov 2025 (Fri) 0.5297 0.5623 0.5136 0.5601 20,222
6th Nov 2025 (Thu) 0.5611 0.5796 0.535 0.5394 13,225
5th Nov 2025 (Wed) 0.5704 0.5704 0.5524 0.566 3,529
4th Nov 2025 (Tue) 0.6251 0.6251 0.6022 0.6022 0
3rd Nov 2025 (Mon) 0.6251 0.6298 0.603 0.6022 9,063
31st Oct 2025 (Fri) 0.6369 0.6504 0.627 0.6393 6,596
30th Oct 2025 (Thu) 0.62 0.6744 0.62 0.6331 19,184
29th Oct 2025 (Wed) 0.6511 0.6739 0.635 0.6362 9,537
28th Oct 2025 (Tue) 0.6824 0.6876 0.6577 0.6691 14,673
27th Oct 2025 (Mon) 0.7094 0.7102 0.68 0.6794 6,529
24th Oct 2025 (Fri) 0.7307 0.743 0.6932 0.7108 20,613
23rd Oct 2025 (Thu) 0.683 0.7272 0.6808 0.7277 23,648
22nd Oct 2025 (Wed) 0.74 0.74 0.681 0.6971 17,206
21st Oct 2025 (Tue) 0.70 0.7454 0.6985 0.7402 13,935
20th Oct 2025 (Mon) 0.7101 0.7194 0.70 0.7186 44,908
17th Oct 2025 (Fri) 0.7338 0.7399 0.7132 0.7109 16,041
16th Oct 2025 (Thu) 0.78 0.7814 0.7407 0.7425 33,103
15th Oct 2025 (Wed) 0.7849 0.7899 0.767 0.7786 22,959
14th Oct 2025 (Tue) 0.8158 0.8166 0.751 0.7795 35,851
13th Oct 2025 (Mon) 0.87 0.87 0.8054 0.8174 20,719
FTSE 100 Latest
Value9,649.03
Change-54.13