Agronomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 7.000 | 7.200 | 6.800 | 6.900 | 6.900 | 1,069,878 |
| 2024-06-11 | 7.200 | 7.300 | 6.861 | 7.100 | 7.100 | 1,145,566 |
| 2024-06-10 | 7.200 | 7.300 | 7.035 | 7.200 | 7.200 | 703,949 |
| 2024-06-07 | 7.200 | 7.300 | 7.100 | 7.200 | 7.200 | 385,966 |
| 2024-06-06 | 7.200 | 7.300 | 7.100 | 7.200 | 7.200 | 430,901 |
| 2024-06-05 | 7.250 | 7.500 | 7.100 | 7.200 | 7.200 | 729,217 |
| 2024-06-04 | 7.300 | 7.480 | 7.100 | 7.380 | 7.380 | 654,037 |
| 2024-06-03 | 7.300 | 7.400 | 7.200 | 7.300 | 7.300 | 1,457,218 |
| 2024-05-31 | 7.300 | 7.400 | 7.200 | 7.300 | 7.300 | 2,903,519 |
| 2024-05-30 | 7.600 | 7.700 | 7.200 | 7.400 | 7.400 | 1,551,062 |
| 2024-05-29 | 7.750 | 7.845 | 7.500 | 7.600 | 7.600 | 1,184,859 |
| 2024-05-28 | 7.900 | 8.000 | 7.600 | 7.860 | 7.860 | 2,122,633 |
| 2024-05-24 | 7.950 | 8.200 | 7.800 | 7.900 | 7.900 | 660,129 |
| 2024-05-23 | 7.900 | 8.160 | 7.816 | 7.950 | 7.950 | 1,222,422 |
| 2024-05-22 | 8.200 | 8.220 | 7.800 | 7.900 | 7.900 | 1,392,708 |
| 2024-05-21 | 8.150 | 8.500 | 8.100 | 8.200 | 8.200 | 1,737,446 |
| 2024-05-20 | 8.250 | 8.300 | 8.115 | 8.150 | 8.150 | 927,672 |
| 2024-05-17 | 8.500 | 8.600 | 8.200 | 8.260 | 8.260 | 1,135,439 |
| 2024-05-16 | 8.600 | 8.700 | 8.500 | 8.600 | 8.600 | 430,252 |
| 2024-05-15 | 8.600 | 8.700 | 8.200 | 8.600 | 8.600 | 823,223 |
| 2024-05-14 | 8.500 | 8.700 | 8.200 | 8.600 | 8.600 | 1,534,848 |
| 2024-05-13 | 8.550 | 8.600 | 8.400 | 8.500 | 8.500 | 1,868,976 |
| 2024-05-10 | 8.450 | 8.600 | 8.200 | 8.200 | 8.200 | 1,215,458 |
| 2024-05-09 | 8.650 | 8.800 | 8.500 | 8.660 | 8.660 | 504,665 |
| 2024-05-08 | 8.550 | 8.950 | 8.400 | 8.800 | 8.800 | 2,817,850 |
| 2024-05-07 | 8.300 | 8.700 | 8.200 | 8.680 | 8.680 | 1,208,474 |
| 2024-05-03 | 8.300 | 8.420 | 8.200 | 8.420 | 8.420 | 357,568 |
| 2024-05-02 | 8.400 | 8.500 | 8.200 | 8.300 | 8.300 | 963,782 |
| 2024-05-01 | 8.500 | 8.600 | 8.350 | 8.400 | 8.400 | 1,158,531 |
| 2024-04-30 | 8.550 | 8.700 | 7.600 | 8.500 | 8.500 | 1,562,266 |
| 2024-04-29 | 8.250 | 8.500 | 8.150 | 8.500 | 8.500 | 1,224,274 |
| 2024-04-26 | 8.000 | 8.400 | 7.900 | 8.400 | 8.400 | 1,211,085 |
| 2024-04-25 | 7.900 | 8.098 | 7.800 | 8.000 | 8.000 | 2,050,669 |
| 2024-04-24 | 7.850 | 8.000 | 7.800 | 7.900 | 7.900 | 1,310,065 |
| 2024-04-23 | 7.800 | 8.000 | 7.700 | 7.800 | 7.800 | 1,117,263 |
| 2024-04-22 | 7.800 | 7.900 | 7.700 | 7.800 | 7.800 | 1,639,178 |
| 2024-04-19 | 7.750 | 7.900 | 7.700 | 7.780 | 7.780 | 3,077,084 |
| 2024-04-18 | 7.750 | 8.000 | 7.700 | 7.750 | 7.750 | 3,838,826 |
| 2024-04-17 | 7.500 | 7.800 | 7.400 | 7.700 | 7.700 | 4,089,088 |
| 2024-04-16 | 7.450 | 7.500 | 7.380 | 7.500 | 7.500 | 4,891,583 |
| 2024-04-15 | 8.050 | 8.100 | 7.400 | 7.500 | 7.500 | 2,233,923 |
| 2024-04-12 | 8.250 | 8.300 | 7.910 | 7.980 | 7.980 | 1,408,286 |
| 2024-04-11 | 8.450 | 8.500 | 8.200 | 8.280 | 8.280 | 1,743,563 |
| 2024-04-10 | 8.600 | 8.700 | 8.400 | 8.400 | 8.400 | 1,293,914 |
| 2024-04-09 | 8.600 | 8.700 | 8.425 | 8.600 | 8.600 | 503,807 |
| 2024-04-08 | 8.450 | 8.800 | 8.400 | 8.600 | 8.600 | 889,554 |
| 2024-04-05 | 8.450 | 8.600 | 8.400 | 8.600 | 8.600 | 615,083 |
| 2024-04-04 | 8.450 | 8.500 | 8.400 | 8.500 | 8.500 | 1,917,576 |
| 2024-04-03 | 8.400 | 8.500 | 8.300 | 8.480 | 8.480 | 1,385,505 |
| 2024-04-02 | 8.600 | 8.800 | 8.300 | 8.300 | 8.300 | 1,997,675 |
| 2024-03-28 | 8.650 | 8.800 | 8.500 | 8.800 | 8.800 | 897,989 |
| 2024-03-27 | 8.650 | 8.700 | 8.600 | 8.650 | 8.650 | 882,062 |
| 2024-03-26 | 8.650 | 8.800 | 8.600 | 8.640 | 8.640 | 9,665,387 |
| 2024-03-25 | 8.750 | 8.860 | 8.500 | 8.650 | 8.650 | 1,532,985 |
| 2024-03-22 | 8.800 | 8.900 | 8.700 | 8.720 | 8.720 | 855,365 |
| 2024-03-21 | 8.850 | 9.000 | 8.700 | 8.800 | 8.800 | 2,087,197 |
| 2024-03-20 | 9.000 | 9.200 | 8.700 | 8.850 | 8.850 | 795,305 |
| 2024-03-19 | 9.100 | 9.300 | 8.800 | 8.980 | 8.980 | 869,275 |
| 2024-03-18 | 9.050 | 9.280 | 8.900 | 9.090 | 9.090 | 837,827 |
| 2024-03-15 | 9.050 | 9.200 | 8.800 | 8.980 | 8.980 | 815,208 |
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.