Agronomics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	20.150	20.500	17.500	18.200	18.200	2,031,180
2022-01-21	20.500	20.700	19.600	20.000	20.000	2,787,181
2022-01-20	20.750	21.000	20.000	20.000	20.000	995,490
2022-01-19	20.500	21.000	20.000	20.800	20.800	1,148,306
2022-01-18	20.500	21.000	19.500	20.000	20.000	1,459,997
2022-01-17	19.500	21.000	19.000	20.600	20.600	2,973,786
2022-01-14	20.950	21.200	19.300	19.300	19.300	4,608,426
2022-01-13	20.775	21.200	20.775	20.900	20.900	698,937
2022-01-12	21.750	22.000	20.000	21.000	21.000	1,673,836
2022-01-11	21.850	22.000	21.500	21.750	21.750	686,741
2022-01-10	21.600	22.500	21.510	21.800	21.800	1,887,451
2022-01-07	21.150	22.000	20.700	21.500	21.500	1,831,505
2022-01-06	22.250	22.500	21.000	21.000	21.000	1,419,915
2022-01-05	22.250	22.800	21.500	22.000	22.000	1,458,459
2022-01-04	22.500	23.000	22.000	22.500	22.500	1,074,581
2021-12-31	22.000	23.000	21.700	22.500	22.500	543,693
2021-12-30	21.500	22.000	21.000	22.000	22.000	854,359
2021-12-29	21.250	22.000	21.000	21.200	21.200	1,694,301
2021-12-24	21.750	22.500	21.000	21.200	21.200	1,754,533
2021-12-23	22.250	22.500	21.500	21.600	21.600	836,752
2021-12-22	22.000	22.500	21.500	22.100	22.100	1,016,075
2021-12-21	21.250	22.500	21.000	22.000	22.000	1,271,014
2021-12-20	20.650	22.000	20.000	21.000	21.000	911,431
2021-12-17	20.350	21.500	20.000	21.500	21.500	3,542,429
2021-12-16	20.750	21.053	20.000	20.000	20.000	2,237,329
2021-12-15	21.250	21.500	20.000	20.600	20.600	2,924,569
2021-12-14	21.750	22.000	21.000	21.000	21.000	757,898
2021-12-13	22.250	22.500	21.500	21.500	21.500	1,348,322
2021-12-10	22.250	22.500	21.700	22.200	22.200	3,189,862
2021-12-09	22.000	22.500	21.500	22.000	22.000	3,618,348
2021-12-08	22.250	23.100	21.500	21.800	21.800	7,677,341
2021-12-07	21.750	23.120	21.500	22.000	22.000	3,148,416
2021-12-06	21.100	22.000	21.000	21.800	21.800	2,881,482
2021-12-03	23.000	23.500	21.000	21.100	21.100	9,110,704
2021-12-02	22.750	23.500	22.300	22.700	22.700	2,626,461
2021-12-01	24.250	24.500	22.500	23.000	23.000	3,501,435
2021-11-30	25.000	25.500	24.000	24.500	24.500	2,037,839
2021-11-29	24.500	25.500	24.000	24.500	24.500	1,188,788
2021-11-26	23.500	25.700	22.000	24.800	24.800	1,958,509
2021-11-25	25.000	25.120	23.550	23.600	23.600	1,381,926
2021-11-24	25.000	25.500	24.500	24.900	24.900	2,438,511
2021-11-23	25.750	26.000	24.500	24.700	24.700	3,274,895
2021-11-22	26.000	26.500	25.500	25.500	25.500	2,647,166
2021-11-19	25.750	28.000	25.500	25.500	25.500	4,416,220
2021-11-18	28.250	28.500	25.500	25.500	25.500	5,420,880
2021-11-17	29.000	30.000	28.000	28.000	28.000	1,877,916
2021-11-16	31.750	32.000	28.000	28.500	28.500	6,660,732
2021-11-15	31.750	32.500	31.500	31.750	31.750	1,174,881
2021-11-12	32.000	32.500	31.500	31.700	31.700	811,866
2021-11-11	32.000	32.500	31.500	32.000	32.000	1,203,830
2021-11-10	32.750	33.000	31.000	32.000	32.000	3,842,692
2021-11-09	31.750	34.000	31.500	32.700	32.700	5,149,203
2021-11-08	30.000	32.000	30.000	32.000	32.000	4,586,003
2021-11-05	29.750	30.500	29.500	30.200	30.200	5,688,153
2021-11-04	28.750	30.000	28.500	29.700	29.700	5,398,011
2021-11-03	28.250	29.000	28.000	28.900	28.900	4,517,384
2021-11-02	28.250	28.500	28.000	28.300	28.300	1,001,059
2021-11-01	27.750	28.500	27.700	28.400	28.400	2,841,960
2021-10-29	27.750	28.500	27.500	28.000	28.000	1,320,644
2021-10-28	27.750	28.200	27.700	28.000	28.000	185,848

← NewerPage 21 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.