Agronomics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	16.200	16.800	16.000	16.250	16.250	1,939,895
2022-07-15	16.250	16.500	15.500	16.000	16.000	1,048,520
2022-07-14	16.100	16.500	15.700	16.250	16.250	622,658
2022-07-13	16.000	16.500	15.500	16.100	16.100	719,489
2022-07-12	16.150	16.500	15.000	16.000	16.000	8,442,595
2022-07-11	16.150	16.500	15.500	16.150	16.150	370,296
2022-07-08	16.150	16.300	16.000	16.150	16.150	115,882
2022-07-07	16.250	16.500	16.000	16.150	16.150	390,784
2022-07-06	15.835	16.500	15.835	16.200	16.200	1,001,666
2022-07-05	15.500	16.000	15.000	16.000	16.000	2,806,301
2022-07-04	15.750	16.500	15.125	15.760	15.760	2,130,558
2022-07-01	16.000	16.500	15.500	15.600	15.600	467,331
2022-06-30	16.250	16.500	15.500	16.000	16.000	788,428
2022-06-29	16.250	17.000	15.500	16.250	16.250	221,115
2022-06-28	16.250	16.920	15.595	16.200	16.200	532,517
2022-06-27	15.650	17.000	15.500	16.500	16.500	550,750
2022-06-24	16.500	17.300	15.500	15.700	15.700	2,871,723
2022-06-23	16.100	17.000	15.500	16.500	16.500	1,256,796
2022-06-22	17.200	17.200	16.000	16.200	16.200	575,366
2022-06-21	17.250	17.500	17.000	17.100	17.100	784,271
2022-06-20	17.750	18.500	17.000	17.300	17.300	690,033
2022-06-17	17.600	18.500	17.000	17.700	17.700	1,657,335
2022-06-16	18.250	18.900	17.060	17.060	17.060	650,181
2022-06-15	18.250	18.500	18.000	18.250	18.250	614,321
2022-06-14	18.500	18.700	18.000	18.500	18.500	3,132,733
2022-06-13	19.250	19.500	18.045	18.880	18.880	1,007,235
2022-06-10	19.000	19.500	18.600	19.200	19.200	1,489,964
2022-06-09	19.000	19.500	18.500	19.000	19.000	402,174
2022-06-08	19.100	20.000	18.500	19.000	19.000	436,943
2022-06-07	19.100	19.500	19.000	19.100	19.100	2,281,662
2022-06-06	19.000	19.500	18.500	19.080	19.080	3,032,636
2022-06-01	19.000	19.500	18.500	19.000	19.000	398,159
2022-05-31	19.000	19.500	18.600	19.000	19.000	1,445,639
2022-05-30	19.250	20.000	18.500	19.000	19.000	992,773
2022-05-27	19.000	20.000	18.500	19.000	19.000	1,017,376
2022-05-26	18.600	19.500	18.500	19.500	19.500	2,120,728
2022-05-25	18.750	19.000	18.500	18.700	18.700	1,599,085
2022-05-24	18.750	18.920	18.500	18.900	18.900	767,787
2022-05-23	19.000	19.500	18.500	18.500	18.500	478,766
2022-05-20	18.650	19.450	18.500	18.800	18.800	278,687
2022-05-19	19.500	19.800	18.500	19.500	19.500	963,219
2022-05-18	19.500	20.000	19.000	19.500	19.500	494,059
2022-05-17	19.000	20.000	18.500	19.500	19.500	1,613,529
2022-05-16	19.000	19.500	18.500	18.800	18.800	1,163,976
2022-05-13	18.750	19.500	18.500	18.760	18.760	1,761,275
2022-05-12	19.500	20.000	18.500	18.800	18.800	5,442,646
2022-05-11	19.250	20.000	19.000	19.500	19.500	716,716
2022-05-10	19.250	20.000	19.000	19.200	19.200	1,910,034
2022-05-09	20.000	20.500	19.000	19.000	19.000	2,252,972
2022-05-06	20.250	20.500	20.000	20.250	20.250	1,845,179
2022-05-05	18.400	21.000	18.400	20.000	20.000	3,307,943
2022-05-04	17.150	18.500	17.000	18.000	18.000	3,085,321
2022-05-03	18.250	18.500	16.918	17.100	17.100	3,275,745
2022-04-29	19.250	19.500	17.400	17.900	17.900	2,974,520
2022-04-28	19.750	20.000	19.000	19.300	19.300	2,541,401
2022-04-27	20.000	20.440	19.500	19.500	19.500	1,102,651
2022-04-26	19.750	20.500	19.150	20.000	20.000	1,633,594
2022-04-25	20.250	21.000	19.500	19.750	19.750	1,018,827
2022-04-22	21.000	21.413	20.000	20.500	20.500	560,060
2022-04-21	21.250	21.500	20.250	21.000	21.000	1,231,813

← NewerPage 19 of 22 · 1,262 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.