Agronomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.900 | 3.945 | 3.800 | 3.900 | 3.900 | 1,791,550 |
| 2024-11-27 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 944,745 |
| 2024-11-26 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 986,180 |
| 2024-11-25 | 3.950 | 4.000 | 3.800 | 3.880 | 3.880 | 2,575,705 |
| 2024-11-22 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 283,796 |
| 2024-11-21 | 3.975 | 4.000 | 3.900 | 3.970 | 3.970 | 773,872 |
| 2024-11-20 | 3.975 | 4.000 | 3.900 | 3.975 | 3.975 | 3,740,368 |
| 2024-11-19 | 3.900 | 4.000 | 3.800 | 4.000 | 4.000 | 2,428,760 |
| 2024-11-18 | 3.950 | 4.000 | 3.800 | 3.900 | 3.900 | 1,634,382 |
| 2024-11-15 | 3.900 | 4.000 | 3.800 | 3.950 | 3.950 | 2,594,865 |
| 2024-11-14 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 837,249 |
| 2024-11-13 | 3.850 | 4.000 | 3.700 | 3.880 | 3.880 | 3,172,205 |
| 2024-11-12 | 4.000 | 4.100 | 3.800 | 3.840 | 3.840 | 2,774,999 |
| 2024-11-11 | 3.950 | 4.100 | 3.900 | 4.000 | 4.000 | 1,453,825 |
| 2024-11-08 | 4.050 | 4.100 | 3.900 | 3.950 | 3.950 | 1,929,277 |
| 2024-11-07 | 4.050 | 4.100 | 4.000 | 4.000 | 4.000 | 1,367,940 |
| 2024-11-06 | 4.050 | 4.100 | 4.000 | 4.000 | 4.000 | 708,032 |
| 2024-11-05 | 4.100 | 4.250 | 4.000 | 4.050 | 4.050 | 16,513,913 |
| 2024-11-04 | 4.125 | 4.250 | 3.950 | 4.080 | 4.080 | 1,712,536 |
| 2024-11-01 | 4.150 | 4.250 | 4.000 | 4.125 | 4.125 | 1,793,372 |
| 2024-10-31 | 3.950 | 4.300 | 3.850 | 4.200 | 4.200 | 4,413,878 |
| 2024-10-30 | 4.100 | 4.200 | 3.800 | 4.000 | 4.000 | 3,485,718 |
| 2024-10-29 | 4.275 | 4.350 | 4.000 | 4.100 | 4.100 | 4,724,097 |
| 2024-10-28 | 4.250 | 4.350 | 4.200 | 4.275 | 4.275 | 1,467,101 |
| 2024-10-25 | 4.425 | 4.450 | 4.200 | 4.200 | 4.200 | 1,921,805 |
| 2024-10-24 | 4.550 | 4.600 | 4.400 | 4.450 | 4.450 | 1,392,167 |
| 2024-10-23 | 4.700 | 4.785 | 4.500 | 4.690 | 4.690 | 1,783,481 |
| 2024-10-22 | 4.750 | 4.800 | 4.560 | 4.700 | 4.700 | 1,353,260 |
| 2024-10-21 | 4.750 | 4.778 | 4.700 | 4.750 | 4.750 | 726,362 |
| 2024-10-18 | 4.750 | 4.800 | 4.700 | 4.700 | 4.700 | 623,826 |
| 2024-10-17 | 4.900 | 4.900 | 4.700 | 4.800 | 4.800 | 1,330,690 |
| 2024-10-16 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 1,458,877 |
| 2024-10-15 | 4.900 | 5.000 | 4.700 | 4.800 | 4.800 | 2,487,885 |
| 2024-10-14 | 4.900 | 5.075 | 4.800 | 4.850 | 4.850 | 5,346,109 |
| 2024-10-11 | 4.850 | 5.250 | 4.800 | 5.000 | 5.000 | 7,165,284 |
| 2024-10-10 | 4.850 | 4.920 | 4.822 | 4.850 | 4.850 | 3,720,977 |
| 2024-10-09 | 4.850 | 5.000 | 4.800 | 4.850 | 4.850 | 2,322,394 |
| 2024-10-08 | 4.750 | 5.000 | 4.600 | 4.900 | 4.900 | 5,426,361 |
| 2024-10-07 | 4.400 | 5.000 | 4.300 | 4.850 | 4.850 | 13,931,734 |
| 2024-10-04 | 4.750 | 4.800 | 3.400 | 4.480 | 4.480 | 21,082,368 |
| 2024-10-03 | 4.750 | 4.812 | 4.700 | 4.700 | 4.700 | 2,564,603 |
| 2024-10-02 | 4.900 | 4.950 | 4.700 | 4.780 | 4.780 | 1,386,697 |
| 2024-10-01 | 4.950 | 5.100 | 4.800 | 4.830 | 4.830 | 1,692,370 |
| 2024-09-30 | 5.000 | 5.000 | 4.900 | 4.940 | 4.940 | 1,180,873 |
| 2024-09-27 | 5.050 | 5.100 | 4.840 | 4.840 | 4.840 | 2,539,955 |
| 2024-09-26 | 5.100 | 5.200 | 4.915 | 5.000 | 5.000 | 1,576,354 |
| 2024-09-25 | 5.100 | 5.200 | 4.980 | 4.980 | 4.980 | 4,483,963 |
| 2024-09-24 | 5.250 | 5.400 | 5.100 | 5.100 | 5.100 | 1,432,210 |
| 2024-09-23 | 5.350 | 5.400 | 5.180 | 5.180 | 5.180 | 3,990,090 |
| 2024-09-20 | 5.400 | 5.500 | 5.300 | 5.350 | 5.350 | 2,535,117 |
| 2024-09-19 | 5.450 | 5.500 | 5.300 | 5.400 | 5.400 | 975,369 |
| 2024-09-18 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 312,523 |
| 2024-09-17 | 5.650 | 5.700 | 5.400 | 5.480 | 5.480 | 1,928,311 |
| 2024-09-16 | 5.550 | 5.700 | 5.500 | 5.650 | 5.650 | 587,024 |
| 2024-09-13 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 628,596 |
| 2024-09-12 | 5.550 | 5.600 | 5.500 | 5.500 | 5.500 | 1,072,694 |
| 2024-09-11 | 5.650 | 5.700 | 5.500 | 5.580 | 5.580 | 1,034,231 |
| 2024-09-10 | 5.550 | 5.800 | 5.500 | 5.700 | 5.700 | 2,067,458 |
| 2024-09-09 | 5.650 | 5.700 | 5.500 | 5.550 | 5.550 | 695,835 |
| 2024-09-06 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 147,522 |
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.