Agronomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 21.375 | 22.050 | 21.000 | 21.250 | 21.250 | 774,034 |
| 2022-04-19 | 22.750 | 23.500 | 20.600 | 21.500 | 21.500 | 2,025,417 |
| 2022-04-14 | 22.000 | 23.500 | 22.000 | 22.800 | 22.800 | 3,426,850 |
| 2022-04-13 | 21.500 | 22.500 | 21.200 | 22.000 | 22.000 | 1,861,806 |
| 2022-04-12 | 21.000 | 22.000 | 20.700 | 21.000 | 21.000 | 1,111,666 |
| 2022-04-11 | 20.250 | 21.500 | 20.000 | 20.550 | 20.550 | 962,227 |
| 2022-04-08 | 20.250 | 21.000 | 19.515 | 20.000 | 20.000 | 219,164 |
| 2022-04-07 | 20.250 | 21.000 | 19.250 | 20.000 | 20.000 | 891,437 |
| 2022-04-06 | 21.250 | 21.500 | 19.725 | 20.900 | 20.900 | 1,644,792 |
| 2022-04-05 | 19.750 | 21.500 | 19.500 | 20.950 | 20.950 | 3,573,295 |
| 2022-04-04 | 19.500 | 20.400 | 19.000 | 20.400 | 20.400 | 1,921,758 |
| 2022-04-01 | 19.250 | 20.000 | 19.000 | 19.800 | 19.800 | 606,455 |
| 2022-03-31 | 19.750 | 20.500 | 19.000 | 19.200 | 19.200 | 1,053,561 |
| 2022-03-30 | 20.250 | 21.000 | 19.500 | 20.100 | 20.100 | 357,662 |
| 2022-03-29 | 20.250 | 21.000 | 19.500 | 20.250 | 20.250 | 1,786,933 |
| 2022-03-28 | 19.750 | 21.000 | 19.500 | 20.900 | 20.900 | 1,344,680 |
| 2022-03-25 | 19.500 | 20.000 | 19.000 | 19.500 | 19.500 | 1,107,700 |
| 2022-03-24 | 19.750 | 20.000 | 19.000 | 19.500 | 19.500 | 1,020,684 |
| 2022-03-23 | 19.750 | 21.000 | 19.500 | 19.800 | 19.800 | 4,034,546 |
| 2022-03-22 | 18.625 | 19.990 | 18.500 | 19.750 | 19.750 | 3,390,600 |
| 2022-03-21 | 18.000 | 19.000 | 17.500 | 18.750 | 18.750 | 4,110,310 |
| 2022-03-18 | 17.750 | 18.500 | 17.500 | 18.000 | 18.000 | 3,741,113 |
| 2022-03-17 | 16.750 | 19.000 | 16.750 | 17.750 | 17.750 | 2,163,081 |
| 2022-03-16 | 15.500 | 17.000 | 15.000 | 16.750 | 16.750 | 618,912 |
| 2022-03-15 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 478,135 |
| 2022-03-14 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 1,361,508 |
| 2022-03-11 | 15.250 | 16.000 | 15.000 | 15.500 | 15.500 | 1,190,617 |
| 2022-03-10 | 15.750 | 16.000 | 15.000 | 15.250 | 15.250 | 1,745,059 |
| 2022-03-09 | 14.500 | 16.500 | 14.500 | 15.700 | 15.700 | 2,381,112 |
| 2022-03-08 | 14.175 | 15.000 | 14.000 | 14.250 | 14.250 | 2,478,421 |
| 2022-03-07 | 15.125 | 15.250 | 13.000 | 14.000 | 14.000 | 4,741,695 |
| 2022-03-04 | 16.750 | 17.000 | 14.650 | 15.000 | 15.000 | 6,113,783 |
| 2022-03-03 | 17.250 | 17.500 | 16.525 | 17.000 | 17.000 | 1,916,854 |
| 2022-03-02 | 17.250 | 18.000 | 17.000 | 17.000 | 17.000 | 1,222,501 |
| 2022-03-01 | 17.750 | 18.000 | 17.000 | 17.500 | 17.500 | 1,124,032 |
| 2022-02-28 | 18.125 | 18.500 | 17.500 | 17.800 | 17.800 | 840,607 |
| 2022-02-25 | 17.875 | 18.500 | 17.500 | 18.000 | 18.000 | 707,740 |
| 2022-02-24 | 18.000 | 18.750 | 17.000 | 18.000 | 18.000 | 1,643,569 |
| 2022-02-23 | 17.250 | 19.000 | 17.000 | 18.250 | 18.250 | 2,071,670 |
| 2022-02-22 | 18.250 | 19.000 | 17.000 | 17.500 | 17.500 | 1,696,998 |
| 2022-02-21 | 18.000 | 18.345 | 17.500 | 18.000 | 18.000 | 1,089,381 |
| 2022-02-18 | 18.250 | 19.000 | 17.500 | 18.000 | 18.000 | 1,381,418 |
| 2022-02-17 | 18.250 | 18.500 | 17.900 | 18.000 | 18.000 | 405,685 |
| 2022-02-16 | 18.250 | 18.500 | 18.000 | 18.400 | 18.400 | 1,786,269 |
| 2022-02-15 | 18.250 | 19.000 | 18.000 | 18.250 | 18.250 | 1,382,949 |
| 2022-02-14 | 18.750 | 19.000 | 18.000 | 18.000 | 18.000 | 872,926 |
| 2022-02-11 | 18.750 | 19.000 | 18.500 | 18.500 | 18.500 | 606,280 |
| 2022-02-10 | 18.750 | 19.000 | 18.500 | 18.500 | 18.500 | 1,235,705 |
| 2022-02-09 | 18.250 | 19.000 | 18.000 | 18.950 | 18.950 | 1,019,046 |
| 2022-02-08 | 18.250 | 20.000 | 18.000 | 18.500 | 18.500 | 3,175,456 |
| 2022-02-07 | 18.750 | 19.100 | 18.000 | 18.250 | 18.250 | 1,386,190 |
| 2022-02-04 | 19.250 | 20.000 | 18.250 | 18.600 | 18.600 | 793,515 |
| 2022-02-03 | 18.500 | 20.000 | 18.400 | 19.000 | 19.000 | 1,374,515 |
| 2022-02-02 | 18.750 | 19.000 | 18.000 | 18.300 | 18.300 | 2,184,692 |
| 2022-02-01 | 17.975 | 19.000 | 17.975 | 18.500 | 18.500 | 2,128,999 |
| 2022-01-31 | 17.875 | 18.250 | 17.500 | 18.000 | 18.000 | 1,687,898 |
| 2022-01-28 | 18.375 | 18.500 | 17.500 | 18.200 | 18.200 | 3,394,809 |
| 2022-01-27 | 18.250 | 19.000 | 18.000 | 18.250 | 18.250 | 3,768,093 |
| 2022-01-26 | 18.250 | 18.500 | 18.000 | 18.200 | 18.200 | 2,937,617 |
| 2022-01-25 | 18.250 | 18.500 | 17.000 | 18.000 | 18.000 | 3,216,739 |
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.