Agronomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7.500 | 7.960 | 7.483 | 7.900 | 7.900 | 1,889,880 |
| 2025-08-15 | 7.450 | 7.700 | 7.200 | 7.500 | 7.500 | 2,298,294 |
| 2025-08-14 | 7.400 | 7.600 | 7.300 | 7.450 | 7.450 | 1,395,947 |
| 2025-08-13 | 7.400 | 7.485 | 7.300 | 7.400 | 7.400 | 506,429 |
| 2025-08-12 | 7.350 | 7.600 | 7.200 | 7.400 | 7.400 | 1,128,909 |
| 2025-08-11 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 1,825,673 |
| 2025-08-08 | 7.800 | 7.900 | 7.200 | 7.300 | 7.300 | 5,125,416 |
| 2025-08-07 | 7.900 | 8.000 | 7.700 | 7.800 | 7.800 | 2,931,581 |
| 2025-08-06 | 7.950 | 8.100 | 7.800 | 7.900 | 7.900 | 929,842 |
| 2025-08-05 | 8.100 | 8.400 | 8.000 | 8.000 | 8.000 | 1,922,918 |
| 2025-08-04 | 8.400 | 8.500 | 8.000 | 8.200 | 8.200 | 1,158,422 |
| 2025-08-01 | 8.500 | 8.600 | 8.300 | 8.500 | 8.500 | 1,077,452 |
| 2025-07-31 | 8.500 | 8.700 | 8.300 | 8.600 | 8.600 | 3,750,636 |
| 2025-07-30 | 8.250 | 8.700 | 8.000 | 8.500 | 8.500 | 1,607,322 |
| 2025-07-29 | 8.150 | 8.500 | 8.000 | 8.420 | 8.420 | 2,290,243 |
| 2025-07-28 | 8.250 | 8.500 | 8.100 | 8.100 | 8.100 | 1,178,991 |
| 2025-07-25 | 8.550 | 8.700 | 8.000 | 8.100 | 8.100 | 4,608,718 |
| 2025-07-24 | 8.950 | 9.100 | 8.400 | 8.500 | 8.500 | 5,259,984 |
| 2025-07-23 | 9.150 | 9.300 | 8.500 | 8.900 | 8.900 | 3,676,676 |
| 2025-07-22 | 9.100 | 9.300 | 8.800 | 9.100 | 9.100 | 2,167,714 |
| 2025-07-21 | 8.850 | 9.200 | 8.500 | 9.020 | 9.020 | 2,286,106 |
| 2025-07-18 | 8.850 | 9.200 | 8.500 | 9.000 | 9.000 | 5,003,810 |
| 2025-07-17 | 9.100 | 9.200 | 8.600 | 9.000 | 9.000 | 2,520,387 |
| 2025-07-16 | 9.100 | 9.300 | 8.900 | 9.000 | 9.000 | 1,919,657 |
| 2025-07-15 | 9.200 | 9.400 | 9.000 | 9.080 | 9.080 | 3,110,212 |
| 2025-07-14 | 9.350 | 9.600 | 9.000 | 9.000 | 9.000 | 10,821,940 |
| 2025-07-11 | 8.950 | 9.600 | 8.800 | 9.200 | 9.200 | 13,155,626 |
| 2025-07-10 | 8.700 | 9.100 | 8.500 | 9.020 | 9.020 | 10,793,189 |
| 2025-07-09 | 8.400 | 8.900 | 8.300 | 8.700 | 8.700 | 13,966,990 |
| 2025-07-08 | 7.750 | 8.700 | 7.500 | 8.320 | 8.320 | 16,480,830 |
| 2025-07-07 | 7.250 | 8.000 | 7.000 | 7.600 | 7.600 | 8,057,697 |
| 2025-07-04 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 873,320 |
| 2025-07-03 | 7.250 | 7.500 | 7.000 | 7.200 | 7.200 | 524,051 |
| 2025-07-02 | 7.150 | 7.500 | 7.000 | 7.250 | 7.250 | 2,518,943 |
| 2025-07-01 | 7.050 | 7.300 | 6.800 | 7.100 | 7.100 | 2,048,515 |
| 2025-06-30 | 7.050 | 7.300 | 6.800 | 7.050 | 7.050 | 1,478,998 |
| 2025-06-27 | 7.050 | 7.440 | 6.800 | 6.800 | 6.800 | 1,500,130 |
| 2025-06-26 | 7.100 | 7.300 | 6.800 | 7.050 | 7.050 | 1,140,646 |
| 2025-06-25 | 7.200 | 7.500 | 6.900 | 7.100 | 7.100 | 716,028 |
| 2025-06-24 | 6.950 | 7.400 | 6.700 | 7.200 | 7.200 | 1,642,683 |
| 2025-06-23 | 6.950 | 7.200 | 6.700 | 7.000 | 7.000 | 1,511,756 |
| 2025-06-20 | 7.050 | 7.200 | 6.700 | 7.000 | 7.000 | 1,134,973 |
| 2025-06-19 | 7.100 | 7.200 | 7.000 | 7.050 | 7.050 | 889,040 |
| 2025-06-18 | 7.250 | 7.660 | 7.000 | 7.340 | 7.340 | 1,496,570 |
| 2025-06-17 | 7.400 | 7.500 | 7.135 | 7.200 | 7.200 | 797,167 |
| 2025-06-16 | 7.250 | 7.500 | 7.000 | 7.400 | 7.400 | 1,909,806 |
| 2025-06-13 | 7.450 | 7.660 | 7.000 | 7.100 | 7.100 | 2,564,545 |
| 2025-06-12 | 7.350 | 7.700 | 7.200 | 7.450 | 7.450 | 2,014,919 |
| 2025-06-11 | 7.150 | 7.500 | 6.800 | 7.350 | 7.350 | 1,825,491 |
| 2025-06-10 | 7.000 | 7.500 | 6.800 | 7.250 | 7.250 | 1,813,404 |
| 2025-06-09 | 6.850 | 7.396 | 6.700 | 7.000 | 7.000 | 3,160,066 |
| 2025-06-06 | 6.800 | 7.000 | 6.600 | 6.850 | 6.850 | 1,029,810 |
| 2025-06-05 | 6.800 | 7.140 | 6.600 | 7.140 | 7.140 | 1,487,266 |
| 2025-06-04 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 951,481 |
| 2025-06-03 | 6.650 | 7.100 | 6.500 | 6.780 | 6.780 | 1,505,593 |
| 2025-06-02 | 6.200 | 6.687 | 6.100 | 6.520 | 6.520 | 3,066,982 |
| 2025-05-30 | 6.250 | 6.320 | 6.100 | 6.200 | 6.200 | 673,285 |
| 2025-05-29 | 6.400 | 6.500 | 6.200 | 6.250 | 6.250 | 5,265,723 |
| 2025-05-28 | 6.550 | 6.900 | 6.300 | 6.380 | 6.380 | 3,358,649 |
| 2025-05-27 | 6.450 | 6.800 | 6.300 | 6.600 | 6.600 | 2,811,624 |
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.