Agronomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.650 | 6.800 | 6.300 | 6.450 | 6.450 | 1,664,310 |
| 2025-05-22 | 6.800 | 7.000 | 6.515 | 6.650 | 6.650 | 705,259 |
| 2025-05-21 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 334,173 |
| 2025-05-20 | 6.950 | 7.200 | 6.600 | 6.800 | 6.800 | 1,016,082 |
| 2025-05-19 | 7.000 | 7.200 | 6.700 | 6.950 | 6.950 | 595,839 |
| 2025-05-16 | 7.000 | 7.200 | 6.800 | 7.000 | 7.000 | 181,928 |
| 2025-05-15 | 7.000 | 7.200 | 6.800 | 7.000 | 7.000 | 844,947 |
| 2025-05-14 | 7.000 | 7.200 | 6.800 | 7.100 | 7.100 | 915,712 |
| 2025-05-13 | 6.700 | 7.300 | 6.500 | 6.960 | 6.960 | 1,907,340 |
| 2025-05-12 | 6.450 | 6.900 | 6.300 | 6.800 | 6.800 | 1,063,155 |
| 2025-05-09 | 6.600 | 6.800 | 6.200 | 6.450 | 6.450 | 1,397,429 |
| 2025-05-08 | 5.750 | 6.700 | 5.500 | 6.440 | 6.440 | 3,559,139 |
| 2025-05-07 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 535,228 |
| 2025-05-06 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 1,412,467 |
| 2025-05-02 | 5.800 | 6.000 | 5.500 | 5.500 | 5.500 | 864,768 |
| 2025-05-01 | 5.800 | 6.000 | 5.600 | 5.600 | 5.600 | 288,114 |
| 2025-04-30 | 5.850 | 6.000 | 5.600 | 5.800 | 5.800 | 976,578 |
| 2025-04-29 | 5.800 | 6.020 | 5.600 | 5.800 | 5.800 | 1,172,372 |
| 2025-04-28 | 5.850 | 6.000 | 5.630 | 5.800 | 5.800 | 1,235,703 |
| 2025-04-25 | 5.800 | 6.000 | 5.600 | 5.600 | 5.600 | 1,414,393 |
| 2025-04-24 | 5.850 | 6.000 | 5.700 | 5.800 | 5.800 | 487,894 |
| 2025-04-23 | 6.000 | 6.100 | 5.700 | 5.800 | 5.800 | 519,915 |
| 2025-04-22 | 6.100 | 6.200 | 5.900 | 6.100 | 6.100 | 789,804 |
| 2025-04-17 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 433,950 |
| 2025-04-16 | 6.300 | 6.500 | 6.000 | 6.300 | 6.300 | 592,939 |
| 2025-04-15 | 6.000 | 6.500 | 5.950 | 6.280 | 6.280 | 3,353,206 |
| 2025-04-14 | 5.750 | 6.200 | 5.600 | 6.000 | 6.000 | 1,104,602 |
| 2025-04-11 | 5.950 | 6.000 | 5.500 | 5.900 | 5.900 | 1,645,124 |
| 2025-04-10 | 5.900 | 6.213 | 5.800 | 5.940 | 5.940 | 2,508,339 |
| 2025-04-09 | 6.000 | 6.100 | 5.500 | 5.600 | 5.600 | 2,756,326 |
| 2025-04-08 | 5.600 | 6.100 | 5.400 | 6.000 | 6.000 | 4,013,198 |
| 2025-04-07 | 5.500 | 5.700 | 5.100 | 5.500 | 5.500 | 3,496,902 |
| 2025-04-04 | 5.950 | 6.000 | 5.200 | 5.220 | 5.220 | 5,571,480 |
| 2025-04-03 | 6.150 | 6.200 | 5.840 | 5.950 | 5.950 | 8,051,108 |
| 2025-04-02 | 6.800 | 6.900 | 6.100 | 6.100 | 6.100 | 3,873,845 |
| 2025-04-01 | 7.150 | 7.300 | 6.700 | 6.700 | 6.700 | 2,468,139 |
| 2025-03-31 | 7.350 | 7.500 | 7.000 | 7.150 | 7.150 | 2,994,215 |
| 2025-03-28 | 7.450 | 7.600 | 7.200 | 7.200 | 7.200 | 829,465 |
| 2025-03-27 | 7.700 | 7.900 | 7.366 | 7.450 | 7.450 | 699,624 |
| 2025-03-26 | 7.700 | 7.900 | 7.550 | 7.700 | 7.700 | 306,914 |
| 2025-03-25 | 7.550 | 8.000 | 7.500 | 7.800 | 7.800 | 3,881,338 |
| 2025-03-24 | 7.200 | 7.800 | 7.000 | 7.600 | 7.600 | 2,632,652 |
| 2025-03-21 | 7.200 | 7.400 | 7.000 | 7.200 | 7.200 | 1,366,070 |
| 2025-03-20 | 7.200 | 7.400 | 7.000 | 7.200 | 7.200 | 1,170,755 |
| 2025-03-19 | 7.250 | 7.400 | 7.000 | 7.200 | 7.200 | 816,977 |
| 2025-03-18 | 6.900 | 7.389 | 6.800 | 7.200 | 7.200 | 2,566,339 |
| 2025-03-17 | 6.850 | 7.000 | 6.700 | 6.900 | 6.900 | 1,335,218 |
| 2025-03-14 | 6.900 | 7.000 | 6.700 | 6.850 | 6.850 | 849,099 |
| 2025-03-13 | 6.950 | 7.200 | 6.700 | 6.800 | 6.800 | 2,137,834 |
| 2025-03-12 | 7.250 | 7.300 | 6.700 | 7.100 | 7.100 | 642,908 |
| 2025-03-11 | 7.350 | 7.500 | 7.200 | 7.260 | 7.260 | 4,025,820 |
| 2025-03-10 | 6.800 | 7.500 | 6.600 | 7.380 | 7.380 | 4,504,981 |
| 2025-03-07 | 7.050 | 7.200 | 6.660 | 7.000 | 7.000 | 1,195,240 |
| 2025-03-06 | 6.800 | 7.400 | 6.600 | 7.180 | 7.180 | 3,223,569 |
| 2025-03-05 | 6.350 | 7.000 | 6.200 | 6.940 | 6.940 | 4,548,821 |
| 2025-03-04 | 7.250 | 7.300 | 5.800 | 6.220 | 6.220 | 15,860,514 |
| 2025-03-03 | 8.200 | 8.500 | 7.080 | 7.080 | 7.080 | 9,562,229 |
| 2025-02-28 | 7.600 | 8.400 | 7.500 | 8.200 | 8.200 | 13,086,099 |
| 2025-02-27 | 6.700 | 7.700 | 6.600 | 7.660 | 7.660 | 14,126,951 |
| 2025-02-26 | 6.350 | 6.900 | 6.200 | 6.620 | 6.620 | 6,462,047 |
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.