Agronomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 13.750 | 14.000 | 13.500 | 13.500 | 13.500 | 457,633 |
| 2022-10-11 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 664,388 |
| 2022-10-10 | 13.650 | 13.800 | 13.500 | 13.500 | 13.500 | 1,413,715 |
| 2022-10-07 | 13.500 | 14.000 | 13.500 | 13.800 | 13.800 | 1,857,901 |
| 2022-10-06 | 12.750 | 14.000 | 12.500 | 13.700 | 13.700 | 1,351,425 |
| 2022-10-05 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 267,376 |
| 2022-10-04 | 12.750 | 13.000 | 12.000 | 12.700 | 12.700 | 912,457 |
| 2022-10-03 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 795,729 |
| 2022-09-30 | 11.750 | 13.000 | 11.500 | 12.500 | 12.500 | 4,926,607 |
| 2022-09-29 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 1,069,616 |
| 2022-09-28 | 11.950 | 12.400 | 11.500 | 11.700 | 11.700 | 1,694,451 |
| 2022-09-27 | 11.750 | 12.400 | 11.500 | 12.000 | 12.000 | 2,218,763 |
| 2022-09-26 | 12.650 | 13.000 | 11.300 | 12.000 | 12.000 | 3,842,143 |
| 2022-09-23 | 13.750 | 14.000 | 12.500 | 12.900 | 12.900 | 2,644,119 |
| 2022-09-22 | 14.500 | 15.000 | 13.500 | 13.700 | 13.700 | 1,299,305 |
| 2022-09-21 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 960,591 |
| 2022-09-20 | 15.000 | 15.500 | 14.500 | 14.700 | 14.700 | 1,136,140 |
| 2022-09-16 | 15.000 | 15.500 | 14.500 | 14.500 | 14.500 | 10,534,453 |
| 2022-09-15 | 15.250 | 15.500 | 14.500 | 15.000 | 15.000 | 1,253,330 |
| 2022-09-14 | 15.250 | 16.000 | 15.000 | 15.000 | 15.000 | 696,506 |
| 2022-09-13 | 15.250 | 16.000 | 15.000 | 15.500 | 15.500 | 1,024,899 |
| 2022-09-12 | 15.750 | 16.000 | 15.000 | 15.400 | 15.400 | 1,665,364 |
| 2022-09-09 | 15.850 | 16.000 | 15.500 | 16.000 | 16.000 | 1,279,147 |
| 2022-09-08 | 15.750 | 16.040 | 15.662 | 16.040 | 16.040 | 1,180,594 |
| 2022-09-07 | 15.500 | 16.000 | 15.000 | 16.000 | 16.000 | 2,436,405 |
| 2022-09-06 | 15.500 | 16.000 | 15.000 | 16.000 | 16.000 | 1,919,867 |
| 2022-09-05 | 16.500 | 17.000 | 15.000 | 15.100 | 15.100 | 2,242,607 |
| 2022-09-02 | 16.750 | 17.000 | 16.000 | 16.800 | 16.800 | 1,063,516 |
| 2022-09-01 | 17.400 | 17.840 | 16.500 | 16.750 | 16.750 | 1,709,060 |
| 2022-08-31 | 17.500 | 18.000 | 17.000 | 17.400 | 17.400 | 2,059,955 |
| 2022-08-30 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 958,686 |
| 2022-08-26 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 393,012 |
| 2022-08-25 | 17.500 | 18.000 | 17.000 | 17.600 | 17.600 | 1,184,143 |
| 2022-08-24 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 704,627 |
| 2022-08-23 | 17.100 | 18.000 | 17.000 | 17.500 | 17.500 | 1,966,554 |
| 2022-08-22 | 17.250 | 17.500 | 17.000 | 17.100 | 17.100 | 596,603 |
| 2022-08-19 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 215,934 |
| 2022-08-18 | 17.500 | 18.000 | 17.000 | 17.250 | 17.250 | 645,544 |
| 2022-08-17 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 219,057 |
| 2022-08-16 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 710,529 |
| 2022-08-15 | 17.500 | 18.500 | 17.000 | 17.500 | 17.500 | 237,539 |
| 2022-08-12 | 17.250 | 18.000 | 17.000 | 17.260 | 17.260 | 418,718 |
| 2022-08-11 | 16.850 | 17.500 | 16.700 | 17.000 | 17.000 | 639,953 |
| 2022-08-10 | 17.150 | 17.300 | 16.700 | 16.850 | 16.850 | 837,564 |
| 2022-08-09 | 17.250 | 17.500 | 17.000 | 17.150 | 17.150 | 224,977 |
| 2022-08-08 | 17.500 | 18.000 | 17.000 | 17.000 | 17.000 | 767,353 |
| 2022-08-05 | 17.850 | 18.000 | 17.000 | 17.400 | 17.400 | 513,502 |
| 2022-08-04 | 17.750 | 18.287 | 17.700 | 17.850 | 17.850 | 791,966 |
| 2022-08-03 | 17.750 | 18.000 | 17.500 | 17.750 | 17.750 | 268,995 |
| 2022-08-02 | 17.750 | 18.000 | 17.200 | 17.200 | 17.200 | 251,703 |
| 2022-08-01 | 17.400 | 18.000 | 17.000 | 17.500 | 17.500 | 622,575 |
| 2022-07-29 | 18.250 | 18.500 | 17.500 | 17.640 | 17.640 | 334,523 |
| 2022-07-28 | 18.750 | 19.000 | 17.600 | 18.250 | 18.250 | 732,429 |
| 2022-07-27 | 19.000 | 19.500 | 18.500 | 18.500 | 18.500 | 341,516 |
| 2022-07-26 | 18.750 | 20.500 | 18.700 | 19.150 | 19.150 | 1,259,808 |
| 2022-07-25 | 17.250 | 19.000 | 17.000 | 18.980 | 18.980 | 526,926 |
| 2022-07-22 | 16.500 | 17.500 | 16.000 | 17.200 | 17.200 | 2,657,980 |
| 2022-07-21 | 16.500 | 17.000 | 16.000 | 16.000 | 16.000 | 3,874,123 |
| 2022-07-20 | 16.250 | 17.000 | 16.000 | 16.500 | 16.500 | 1,491,002 |
| 2022-07-19 | 16.250 | 16.500 | 16.000 | 16.200 | 16.200 | 166,854 |
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.