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
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
4th Feb 2026 (Wed) 0.2792 0.2829 0.2792 0.2813 6,929
3rd Feb 2026 (Tue) 0.2863 0.2911 0.2743 0.2787 9,587
2nd Feb 2026 (Mon) 0.2881 0.2999 0.2831 0.2832 26,182
30th Jan 2026 (Fri) 0.304 0.304 0.284 0.29 10,057
29th Jan 2026 (Thu) 0.3145 0.3145 0.295 0.3032 34,188
28th Jan 2026 (Wed) 0.325 0.3289 0.31 0.3272 18,267
27th Jan 2026 (Tue) 0.3337 0.3346 0.3257 0.3272 12,625
26th Jan 2026 (Mon) 0.349 0.349 0.3344 0.3368 22,902
23rd Jan 2026 (Fri) 0.3544 0.37 0.3382 0.3411 82,248
22nd Jan 2026 (Thu) 0.3439 0.3568 0.3386 0.3542 17,427
21st Jan 2026 (Wed) 0.3443 0.3532 0.3313 0.3371 25,231
20th Jan 2026 (Tue) 0.3555 0.365 0.34 0.3492 40,712
19th Jan 2026 (Mon) 0.3634 0.3845 0.3555 0.3567 12,336
16th Jan 2026 (Fri) 0.3634 0.3845 0.3555 0.3567 12,336
15th Jan 2026 (Thu) 0.3641 0.3745 0.3487 0.3578 23,151
14th Jan 2026 (Wed) 0.3445 0.393 0.3369 0.3728 48,251
13th Jan 2026 (Tue) 0.356 0.356 0.3321 0.3399 19,191
12th Jan 2026 (Mon) 0.341 0.3636 0.3283 0.3399 37,174
9th Jan 2026 (Fri) 0.372 0.3759 0.34 0.3436 48,565
8th Jan 2026 (Thu) 0.3912 0.3912 0.3621 0.3707 22,050
7th Jan 2026 (Wed) 0.3934 0.402 0.3932 0.394 6,779
6th Jan 2026 (Tue) 0.415 0.4189 0.395 0.39 22,675
5th Jan 2026 (Mon) 0.4294 0.4424 0.4202 0.4192 5,152
2nd Jan 2026 (Fri) 0.3999 0.4384 0.3999 0.427 19,630
1st Jan 2026 (Thu) 0.40 0.40 0.386 0.3918 13,516
31st Dec 2025 (Wed) 0.40 0.40 0.386 0.3918 13,516
30th Dec 2025 (Tue) 0.42 0.42 0.3901 0.3938 31,848
29th Dec 2025 (Mon) 0.4221 0.4911 0.406 0.4235 114,293
26th Dec 2025 (Fri) 0.4252 0.437 0.41 0.4309 77,266
25th Dec 2025 (Thu) 0.4059 0.4324 0.3878 0.428 42,183
24th Dec 2025 (Wed) 0.4059 0.4324 0.3878 0.428 42,183
23rd Dec 2025 (Tue) 0.3864 0.4255 0.3864 0.4061 25,473
22nd Dec 2025 (Mon) 0.3586 0.39 0.3586 0.3837 19,938
19th Dec 2025 (Fri) 0.3482 0.3667 0.3482 0.3669 18,248
18th Dec 2025 (Thu) 0.3474 0.3794 0.346 0.3419 28,451
17th Dec 2025 (Wed) 0.3451 0.3599 0.3426 0.3388 15,419
16th Dec 2025 (Tue) 0.3495 0.353 0.3459 0.34 18,684
15th Dec 2025 (Mon) 0.3727 0.3727 0.3465 0.3456 27,414
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
FTSE 100 Latest
Value10,369.75
Change60.53