Agronomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.150 | 6.500 | 6.000 | 6.350 | 6.350 | 6,120,176 |
| 2025-02-24 | 6.100 | 6.300 | 6.000 | 6.200 | 6.200 | 1,644,268 |
| 2025-02-21 | 6.000 | 6.200 | 5.800 | 6.100 | 6.100 | 967,379 |
| 2025-02-20 | 6.100 | 6.200 | 5.728 | 6.200 | 6.200 | 3,342,249 |
| 2025-02-19 | 6.100 | 6.300 | 6.000 | 6.060 | 6.060 | 5,082,893 |
| 2025-02-18 | 5.750 | 6.300 | 5.700 | 6.200 | 6.200 | 20,781,986 |
| 2025-02-17 | 5.100 | 5.820 | 5.000 | 5.820 | 5.820 | 21,774,890 |
| 2025-02-14 | 4.250 | 5.300 | 4.200 | 5.220 | 5.220 | 23,488,686 |
| 2025-02-13 | 4.200 | 4.500 | 4.000 | 4.290 | 4.290 | 1,350,888 |
| 2025-02-12 | 4.200 | 4.400 | 4.000 | 4.220 | 4.220 | 2,784,126 |
| 2025-02-11 | 4.350 | 4.500 | 4.100 | 4.200 | 4.200 | 4,413,941 |
| 2025-02-10 | 4.350 | 4.500 | 4.200 | 4.220 | 4.220 | 1,840,728 |
| 2025-02-07 | 4.200 | 4.700 | 4.000 | 4.350 | 4.350 | 6,536,538 |
| 2025-02-06 | 4.100 | 4.500 | 4.000 | 4.400 | 4.400 | 3,057,510 |
| 2025-02-05 | 3.950 | 4.200 | 3.900 | 4.000 | 4.000 | 2,523,939 |
| 2025-02-04 | 3.750 | 4.000 | 3.700 | 3.950 | 3.950 | 4,641,545 |
| 2025-02-03 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 1,448,546 |
| 2025-01-31 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 2,764,762 |
| 2025-01-30 | 3.725 | 3.950 | 3.653 | 3.850 | 3.850 | 5,357,290 |
| 2025-01-29 | 3.675 | 3.700 | 3.650 | 3.675 | 3.675 | 696,159 |
| 2025-01-28 | 3.775 | 3.800 | 3.650 | 3.700 | 3.700 | 3,959,642 |
| 2025-01-27 | 3.850 | 3.900 | 3.750 | 3.800 | 3.800 | 2,240,978 |
| 2025-01-24 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 3,068,471 |
| 2025-01-23 | 3.850 | 3.900 | 3.800 | 3.800 | 3.800 | 1,488,757 |
| 2025-01-22 | 3.850 | 4.000 | 3.800 | 3.850 | 3.850 | 2,871,506 |
| 2025-01-21 | 3.850 | 3.898 | 3.800 | 3.850 | 3.850 | 520,133 |
| 2025-01-20 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 2,451,758 |
| 2025-01-17 | 3.950 | 4.000 | 3.800 | 3.880 | 3.880 | 2,067,557 |
| 2025-01-16 | 3.950 | 4.000 | 3.900 | 3.920 | 3.920 | 1,041,528 |
| 2025-01-15 | 3.975 | 4.000 | 3.860 | 3.950 | 3.950 | 2,224,306 |
| 2025-01-14 | 3.975 | 4.000 | 3.950 | 3.950 | 3.950 | 1,054,296 |
| 2025-01-13 | 4.050 | 4.100 | 3.950 | 4.000 | 4.000 | 1,114,796 |
| 2025-01-10 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 4,039,498 |
| 2025-01-09 | 4.000 | 4.100 | 3.900 | 4.050 | 4.050 | 3,875,642 |
| 2025-01-08 | 3.900 | 4.100 | 3.850 | 3.950 | 3.950 | 3,732,395 |
| 2025-01-07 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 1,999,315 |
| 2025-01-06 | 3.850 | 4.000 | 3.800 | 3.950 | 3.950 | 4,970,506 |
| 2025-01-03 | 3.875 | 3.900 | 3.800 | 3.830 | 3.830 | 2,367,107 |
| 2025-01-02 | 3.875 | 3.900 | 3.850 | 3.860 | 3.860 | 1,123,802 |
| 2024-12-31 | 3.900 | 3.900 | 3.850 | 3.875 | 3.875 | 588,612 |
| 2024-12-30 | 3.900 | 3.950 | 3.850 | 3.880 | 3.880 | 1,874,069 |
| 2024-12-27 | 3.850 | 3.950 | 3.800 | 3.900 | 3.900 | 4,209,431 |
| 2024-12-24 | 3.825 | 3.850 | 3.800 | 3.825 | 3.825 | 658,316 |
| 2024-12-23 | 3.900 | 3.950 | 3.800 | 3.800 | 3.800 | 3,604,645 |
| 2024-12-20 | 3.875 | 4.000 | 3.800 | 3.890 | 3.890 | 2,352,383 |
| 2024-12-19 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 2,640,230 |
| 2024-12-18 | 4.050 | 4.100 | 3.900 | 3.900 | 3.900 | 2,689,880 |
| 2024-12-17 | 4.350 | 4.400 | 4.000 | 4.100 | 4.100 | 6,345,316 |
| 2024-12-16 | 4.650 | 4.800 | 4.300 | 4.320 | 4.320 | 6,797,565 |
| 2024-12-13 | 4.550 | 4.700 | 4.400 | 4.510 | 4.510 | 1,934,645 |
| 2024-12-12 | 4.600 | 4.800 | 4.500 | 4.500 | 4.500 | 5,257,050 |
| 2024-12-11 | 4.550 | 4.800 | 4.500 | 4.600 | 4.600 | 9,519,797 |
| 2024-12-10 | 3.850 | 4.525 | 3.800 | 4.500 | 4.500 | 27,223,980 |
| 2024-12-09 | 3.850 | 3.900 | 3.725 | 3.780 | 3.780 | 2,037,073 |
| 2024-12-06 | 3.850 | 3.900 | 3.800 | 3.800 | 3.800 | 2,609,330 |
| 2024-12-05 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 1,077,193 |
| 2024-12-04 | 4.000 | 4.000 | 3.800 | 3.930 | 3.930 | 2,752,778 |
| 2024-12-03 | 4.050 | 4.200 | 3.900 | 3.990 | 3.990 | 3,032,624 |
| 2024-12-02 | 3.900 | 4.200 | 3.900 | 4.050 | 4.050 | 14,276,067 |
| 2024-11-29 | 3.900 | 4.080 | 3.800 | 3.920 | 3.920 | 1,578,884 |
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.