Agriterra Limited - AGTA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.5	0.57	0.57	0.57	0.5	234
April 24, 2025	0.57	0.57	0.57	0.57	0.57	0
April 23, 2025	0.63	0.57	0.57	0.63	0.57	79,681
April 22, 2025	0.5	0.53	0.53	0.5	0.47	302,597
April 17, 2025	0.7	0.7	0.7	0.7	0.7	0
April 16, 2025	0.7	0.7	0.7	0.7	0.7	0
April 15, 2025	0.01	0.01	0.01	0.01	0.01	0
April 14, 2025	0.01	0.01	0.01	0.01	0.01	0
April 11, 2025	0.01	0.01	0.01	0.01	0.01	0
April 10, 2025	0.6	0.6	0.6	0.6	0.6	0
April 09, 2025	0.56	0.6	0.6	0.6	0.53	2,993
April 08, 2025	0.5	0.7	0.7	0.78	0.5	19,191
April 07, 2025	0.77	0.7	0.7	0.77	0.7	20,651
April 04, 2025	0.77	0.7	0.7	0.77	0.7	9,000
April 03, 2025	0.7	0.7	0.7	0.7	0.7	0
April 02, 2025	0.5	0.7	0.7	0.7	0.5	3,000
April 01, 2025	0.78	0.7	0.7	0.78	0.7	266
March 31, 2025	0.78	0.7	0.7	0.78	0.7	256
March 28, 2025	0.7	0.7	0.7	0.7	0.7	5,429
March 27, 2025	0.78	0.7	0.7	0.78	0.7	1,363
March 26, 2025	0.78	0.7	0.7	0.78	0.7	334
March 25, 2025	0.78	0.7	0.7	0.78	0.7	5,412
March 24, 2025	0.78	0.7	0.7	0.78	0.7	8,161
March 21, 2025	0.7	0.7	0.7	0.7	0.7	1.12M
March 20, 2025	0.7	0.7	0.7	0.7	0.7	1.05M
March 19, 2025	0.7	0.7	0.7	0.7	0.7	0
March 18, 2025	0.7	0.7	0.7	0.7	0.7	1.11M
March 17, 2025	0.7	0.7	0.7	0.7	0.7	1.11M
March 14, 2025	0.7	0.7	0.7	0.7	0.7	1.11M
March 13, 2025	0.7	0.7	0.7	0.7	0.7	0
March 12, 2025	0.51	0.7	0.7	0.7	0.51	36,846
March 11, 2025	0.5	0.7	0.7	0.7	0.5	126,737
March 10, 2025	0.77	0.7	0.7	0.78	0.7	7,149
March 07, 2025	0.7	0.7	0.7	0.7	0.7	0
March 06, 2025	0.77	0.7	0.7	0.78	0.7	663
March 05, 2025	0.78	0.7	0.7	0.78	0.7	1,297
March 04, 2025	0.78	0.7	0.7	0.78	0.7	6,769
March 03, 2025	0.7	0.7	0.7	0.7	0.7	27,081
February 28, 2025	0.78	0.7	0.7	0.78	0.7	459
February 27, 2025	0.75	0.75	0.75	0.75	0.75	12,656
February 26, 2025	0.6	0.75	0.75	0.75	0.6	452
February 25, 2025	0.6	0.75	0.75	0.75	0.6	400
February 24, 2025	0.75	0.75	0.75	0.75	0.75	0
February 21, 2025	0.6	0.75	0.75	0.75	0.6	400
February 20, 2025	0.6	0.75	0.75	0.75	0.6	40
February 19, 2025	0.75	0.75	0.75	0.75	0.75	1,320
February 18, 2025	0.75	0.75	0.75	0.75	0.75	0
February 17, 2025	0.6	0.75	0.75	0.75	0.6	44
February 14, 2025	0.81	0.75	0.75	0.81	0.75	6,150
February 13, 2025	0.6	0.75	0.75	0.8	0.6	30,500
February 12, 2025	0.6	0.75	0.75	0.75	0.6	76,300
February 11, 2025	0.81	0.75	0.75	0.81	0.75	12
February 10, 2025	0.6	0.75	0.75	0.81	0.6	400,129
February 07, 2025	0.75	0.75	0.75	0.75	0.75	0
February 06, 2025	0.75	0.75	0.75	0.75	0.75	0
February 05, 2025	0.6	0.75	0.75	0.75	0.6	2,620
February 04, 2025	0.65	0.75	0.75	0.75	0.6	3,000
February 03, 2025	0.8	0.8	0.8	0.8	0.8	0
January 31, 2025	0.86	0.8	0.8	0.86	0.8	44
January 30, 2025	0.86	0.8	0.8	0.86	0.8	462

Agriterra Limited (AGTA.L) LSE