Agronomics Ltd historical data

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

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

← NewerPage 20 of 22 · 1,270 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.