Agronomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.400 | 4.500 | 4.300 | 4.300 | 4.300 | 638,448 |
| 2026-10-22 | 4.400 | 4.500 | 4.300 | 4.300 | 4.300 | 649,097 |
| 2026-10-21 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 601,453 |
| 2026-10-20 | 4.300 | 4.500 | 4.100 | 4.400 | 4.400 | 1,906,708 |
| 2026-10-19 | 4.450 | 4.700 | 4.356 | 4.400 | 4.400 | 2,007,481 |
| 2026-10-16 | 4.450 | 4.600 | 4.300 | 4.460 | 4.460 | 3,302,524 |
| 2026-10-15 | 4.600 | 4.700 | 4.300 | 4.500 | 4.500 | 558,490 |
| 2026-10-14 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 1,738,671 |
| 2026-10-13 | 4.600 | 4.675 | 4.500 | 4.600 | 4.600 | 879,492 |
| 2026-10-12 | 4.650 | 4.800 | 4.500 | 4.680 | 4.680 | 1,411,385 |
| 2026-10-09 | 4.800 | 5.000 | 4.500 | 4.650 | 4.650 | 1,641,739 |
| 2026-10-08 | 4.750 | 5.000 | 4.600 | 4.600 | 4.600 | 2,466,994 |
| 2026-10-07 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 455,809 |
| 2026-10-06 | 4.700 | 5.000 | 4.500 | 4.750 | 4.750 | 604,961 |
| 2026-10-05 | 4.700 | 4.900 | 4.500 | 4.700 | 4.700 | 1,653,777 |
| 2026-10-02 | 4.750 | 4.900 | 4.450 | 4.700 | 4.700 | 1,474,893 |
| 2026-10-01 | 4.800 | 4.900 | 4.595 | 4.600 | 4.600 | 1,743,285 |
| 2026-09-30 | 4.850 | 5.000 | 4.000 | 4.800 | 4.800 | 12,017,670 |
| 2026-09-29 | 5.250 | 5.400 | 5.100 | 5.240 | 5.240 | 928,273 |
| 2026-09-28 | 5.200 | 5.400 | 5.000 | 5.250 | 5.250 | 913,031 |
| 2026-09-25 | 4.950 | 5.200 | 4.900 | 5.200 | 5.200 | 3,967,538 |
| 2026-09-24 | 4.900 | 5.100 | 4.800 | 4.950 | 4.950 | 2,134,188 |
| 2026-09-23 | 4.850 | 5.000 | 4.800 | 5.000 | 5.000 | 718,622 |
| 2026-09-22 | 4.850 | 5.000 | 4.700 | 5.000 | 5.000 | 1,375,637 |
| 2026-09-21 | 4.850 | 5.000 | 4.700 | 4.800 | 4.800 | 1,614,507 |
| 2026-09-18 | 4.900 | 5.000 | 4.700 | 4.900 | 4.900 | 1,107,914 |
| 2026-09-17 | 4.900 | 5.020 | 4.800 | 4.900 | 4.900 | 1,246,505 |
| 2026-09-16 | 4.850 | 5.000 | 4.700 | 4.900 | 4.900 | 1,302,616 |
| 2026-09-15 | 4.900 | 5.000 | 4.700 | 4.900 | 4.900 | 1,502,390 |
| 2026-09-14 | 4.900 | 5.000 | 4.600 | 4.900 | 4.900 | 2,676,833 |
| 2026-09-11 | 5.000 | 5.088 | 4.500 | 4.900 | 4.900 | 3,636,413 |
| 2026-09-10 | 5.050 | 5.100 | 4.900 | 5.000 | 5.000 | 1,754,248 |
| 2026-09-09 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 868,715 |
| 2026-09-08 | 5.100 | 5.168 | 5.000 | 5.050 | 5.050 | 989,926 |
| 2026-09-07 | 5.150 | 5.200 | 5.000 | 5.100 | 5.100 | 892,873 |
| 2026-09-04 | 5.150 | 5.200 | 5.100 | 5.200 | 5.200 | 1,131,394 |
| 2026-09-03 | 5.150 | 5.200 | 5.100 | 5.150 | 5.150 | 1,266,596 |
| 2026-09-02 | 5.300 | 5.400 | 5.100 | 5.150 | 5.150 | 1,497,989 |
| 2026-09-01 | 5.300 | 5.400 | 5.233 | 5.300 | 5.300 | 831,534 |
| 2026-08-28 | 5.250 | 5.400 | 5.200 | 5.300 | 5.300 | 945,868 |
| 2026-08-27 | 5.250 | 5.400 | 5.100 | 5.250 | 5.250 | 1,955,459 |
| 2026-08-26 | 5.200 | 5.400 | 5.100 | 5.250 | 5.250 | 1,259,517 |
| 2026-08-25 | 5.250 | 5.400 | 5.100 | 5.300 | 5.300 | 1,512,026 |
| 2026-08-24 | 5.300 | 5.500 | 5.100 | 5.250 | 5.250 | 1,521,829 |
| 2026-08-21 | 5.350 | 5.500 | 5.100 | 5.300 | 5.300 | 818,536 |
| 2026-08-20 | 5.350 | 5.500 | 5.200 | 5.300 | 5.300 | 1,240,821 |
| 2026-08-19 | 5.300 | 5.400 | 5.100 | 5.350 | 5.350 | 2,293,778 |
| 2026-08-18 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 587,379 |
| 2026-08-17 | 5.500 | 5.700 | 5.200 | 5.300 | 5.300 | 2,273,211 |
| 2026-08-14 | 5.450 | 5.700 | 5.200 | 5.500 | 5.500 | 884,261 |
| 2026-08-13 | 5.400 | 5.700 | 5.200 | 5.350 | 5.350 | 1,997,297 |
| 2026-08-12 | 5.400 | 5.600 | 5.200 | 5.370 | 5.370 | 420,108 |
| 2026-08-11 | 5.400 | 5.600 | 5.200 | 5.400 | 5.400 | 1,304,989 |
| 2026-08-10 | 5.350 | 5.600 | 5.200 | 5.400 | 5.400 | 1,314,011 |
| 2026-08-07 | 5.600 | 5.700 | 5.200 | 5.400 | 5.400 | 1,254,483 |
| 2026-08-06 | 5.600 | 5.800 | 5.400 | 5.500 | 5.500 | 655,944 |
| 2026-08-05 | 5.500 | 5.800 | 5.400 | 5.600 | 5.600 | 1,395,983 |
| 2026-08-04 | 5.500 | 5.800 | 5.400 | 5.800 | 5.800 | 1,083,142 |
| 2026-08-03 | 5.700 | 5.900 | 5.400 | 5.700 | 5.700 | 1,434,482 |
| 2026-07-31 | 5.750 | 5.900 | 5.500 | 5.610 | 5.610 | 1,198,943 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.