Agronomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 506,975 |
| 2024-09-04 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 616,133 |
| 2024-09-03 | 5.650 | 5.700 | 5.600 | 5.600 | 5.600 | 238,157 |
| 2024-09-02 | 5.800 | 5.800 | 5.600 | 5.650 | 5.650 | 750,941 |
| 2024-08-30 | 5.850 | 5.900 | 5.700 | 5.700 | 5.700 | 937,719 |
| 2024-08-29 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 179,853 |
| 2024-08-28 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 1,294,945 |
| 2024-08-27 | 5.900 | 6.000 | 5.800 | 5.860 | 5.860 | 2,734,683 |
| 2024-08-23 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 610,874 |
| 2024-08-22 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 614,765 |
| 2024-08-21 | 5.850 | 5.900 | 5.700 | 5.850 | 5.850 | 695,079 |
| 2024-08-20 | 5.750 | 5.900 | 5.600 | 5.850 | 5.850 | 2,147,739 |
| 2024-08-19 | 5.550 | 5.800 | 5.500 | 5.620 | 5.620 | 1,713,224 |
| 2024-08-16 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 709,380 |
| 2024-08-15 | 5.650 | 5.700 | 5.500 | 5.600 | 5.600 | 1,057,585 |
| 2024-08-14 | 5.600 | 5.700 | 5.400 | 5.650 | 5.650 | 8,034,288 |
| 2024-08-13 | 5.550 | 5.700 | 5.526 | 5.600 | 5.600 | 2,785,310 |
| 2024-08-12 | 5.450 | 5.600 | 5.400 | 5.540 | 5.540 | 9,850,426 |
| 2024-08-09 | 5.450 | 5.600 | 5.400 | 5.450 | 5.450 | 805,555 |
| 2024-08-08 | 5.550 | 5.600 | 5.400 | 5.400 | 5.400 | 3,382,238 |
| 2024-08-07 | 5.700 | 5.900 | 5.500 | 5.600 | 5.600 | 5,521,956 |
| 2024-08-06 | 5.700 | 5.800 | 5.600 | 5.600 | 5.600 | 224,135 |
| 2024-08-05 | 5.900 | 6.000 | 5.600 | 5.800 | 5.800 | 1,907,089 |
| 2024-08-02 | 5.850 | 6.000 | 5.800 | 5.900 | 5.900 | 488,491 |
| 2024-08-01 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 531,333 |
| 2024-07-31 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 526,144 |
| 2024-07-30 | 5.850 | 6.000 | 5.700 | 5.800 | 5.800 | 3,228,595 |
| 2024-07-29 | 5.950 | 6.000 | 5.700 | 5.850 | 5.850 | 2,015,727 |
| 2024-07-26 | 5.950 | 6.000 | 5.825 | 5.960 | 5.960 | 1,221,026 |
| 2024-07-25 | 5.950 | 6.000 | 5.900 | 5.900 | 5.900 | 427,145 |
| 2024-07-24 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 1,116,081 |
| 2024-07-23 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 770,524 |
| 2024-07-22 | 5.950 | 6.100 | 5.900 | 6.000 | 6.000 | 1,515,957 |
| 2024-07-19 | 5.950 | 6.100 | 5.900 | 5.950 | 5.950 | 2,473,804 |
| 2024-07-18 | 5.900 | 6.100 | 5.800 | 5.950 | 5.950 | 5,515,701 |
| 2024-07-17 | 6.000 | 6.100 | 5.800 | 5.920 | 5.920 | 7,564,880 |
| 2024-07-16 | 6.000 | 6.090 | 5.900 | 5.900 | 5.900 | 1,407,346 |
| 2024-07-15 | 5.900 | 6.100 | 5.900 | 6.000 | 6.000 | 4,045,041 |
| 2024-07-12 | 5.900 | 6.000 | 5.800 | 6.000 | 6.000 | 1,255,693 |
| 2024-07-11 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 938,460 |
| 2024-07-10 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 1,197,545 |
| 2024-07-09 | 5.950 | 6.000 | 5.800 | 5.900 | 5.900 | 843,481 |
| 2024-07-08 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 1,707,898 |
| 2024-07-05 | 5.900 | 6.050 | 5.800 | 5.950 | 5.950 | 3,057,134 |
| 2024-07-04 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 1,447,653 |
| 2024-07-03 | 5.950 | 6.085 | 5.800 | 5.900 | 5.900 | 632,599 |
| 2024-07-02 | 6.000 | 6.100 | 5.800 | 5.900 | 5.900 | 1,061,270 |
| 2024-07-01 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 2,395,066 |
| 2024-06-28 | 5.900 | 6.100 | 5.800 | 6.000 | 6.000 | 2,253,955 |
| 2024-06-27 | 6.550 | 6.600 | 5.800 | 5.980 | 5.980 | 4,926,668 |
| 2024-06-26 | 6.750 | 6.800 | 6.420 | 6.540 | 6.540 | 1,417,185 |
| 2024-06-25 | 6.900 | 7.000 | 6.700 | 6.800 | 6.800 | 652,081 |
| 2024-06-24 | 7.000 | 7.200 | 6.800 | 6.800 | 6.800 | 2,018,715 |
| 2024-06-21 | 7.150 | 7.300 | 6.840 | 7.000 | 7.000 | 1,035,930 |
| 2024-06-20 | 7.150 | 7.300 | 7.000 | 7.150 | 7.150 | 625,490 |
| 2024-06-19 | 7.150 | 7.300 | 7.000 | 7.100 | 7.100 | 905,593 |
| 2024-06-18 | 7.000 | 7.300 | 6.800 | 7.150 | 7.150 | 1,055,543 |
| 2024-06-17 | 6.900 | 7.100 | 6.800 | 6.800 | 6.800 | 530,791 |
| 2024-06-14 | 6.900 | 7.140 | 6.800 | 7.140 | 7.140 | 469,935 |
| 2024-06-13 | 6.900 | 7.000 | 6.800 | 6.900 | 6.900 | 760,391 |
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.