Ledesma Sociedad Anónima Agrícola Industrial (BCBA:LEDE)
Argentina · Delayed Price · Currency is ARS 1,005.00
-30.00 (-2.90%)
At close: Dec 12, 2025
BCBA:LEDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1,055.00 | 1,055.00 | 990.00 | 1,005.00 | 1,005.00 | -2.90% | 40,255 |
| Dec 11, 2025 | 1,065.00 | 1,075.00 | 1,015.00 | 1,035.00 | 1,035.00 | -2.36% | 10,683 |
| Dec 10, 2025 | 1,100.00 | 1,100.00 | 1,040.00 | 1,060.00 | 1,060.00 | -2.30% | 24,833 |
| Dec 9, 2025 | 1,080.00 | 1,100.00 | 1,040.00 | 1,085.00 | 1,085.00 | 1.88% | 24,868 |
| Dec 5, 2025 | 1,055.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,065.00 | -0.47% | 26,946 |
| Dec 4, 2025 | 1,070.00 | 1,100.00 | 1,045.00 | 1,070.00 | 1,070.00 | - | 30,352 |
| Dec 3, 2025 | 1,100.00 | 1,100.00 | 1,040.00 | 1,070.00 | 1,070.00 | - | 45,218 |
| Dec 2, 2025 | 1,080.00 | 1,095.00 | 1,040.00 | 1,070.00 | 1,070.00 | -0.93% | 41,756 |
| Dec 1, 2025 | 1,065.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1.41% | 26,961 |
| Nov 28, 2025 | 1,050.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.47% | 32,760 |
| Nov 27, 2025 | 1,060.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 30,902 |
| Nov 26, 2025 | 1,085.00 | 1,110.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.84% | 42,465 |
| Nov 25, 2025 | 1,060.00 | 1,100.00 | 1,020.00 | 1,085.00 | 1,085.00 | 2.84% | 24,848 |
| Nov 21, 2025 | 1,100.00 | 1,110.00 | 1,025.00 | 1,055.00 | 1,055.00 | -1.40% | 7,167 |
| Nov 20, 2025 | 1,110.00 | 1,140.00 | 1,030.00 | 1,070.00 | 1,070.00 | -3.60% | 74,400 |
| Nov 19, 2025 | 1,160.00 | 1,180.00 | 1,100.00 | 1,110.00 | 1,110.00 | -3.06% | 38,366 |
| Nov 18, 2025 | 1,205.00 | 1,220.00 | 1,115.00 | 1,145.00 | 1,145.00 | -2.55% | 109,496 |
| Nov 17, 2025 | 1,100.00 | 1,210.00 | 1,100.00 | 1,175.00 | 1,175.00 | 4.44% | 128,447 |
| Nov 14, 2025 | 1,060.00 | 1,140.00 | 1,060.00 | 1,125.00 | 1,125.00 | 7.66% | 96,502 |
| Nov 13, 2025 | 1,120.00 | 1,160.00 | 1,020.00 | 1,045.00 | 1,045.00 | -4.57% | 95,676 |
| Nov 12, 2025 | 1,020.00 | 1,110.00 | 1,020.00 | 1,095.00 | 1,095.00 | 6.31% | 145,565 |
| Nov 11, 2025 | 977.50 | 1,045.00 | 977.50 | 1,030.00 | 1,030.00 | 4.04% | 90,001 |
| Nov 10, 2025 | 970.00 | 1,060.00 | 955.00 | 990.00 | 990.00 | 2.06% | 85,803 |
| Nov 7, 2025 | 975.00 | 1,015.00 | 952.50 | 970.00 | 970.00 | -1.52% | 37,925 |
| Nov 6, 2025 | 1,020.00 | 1,075.00 | 980.00 | 985.00 | 985.00 | -3.43% | 47,623 |
| Nov 5, 2025 | 1,040.00 | 1,080.00 | 1,010.00 | 1,020.00 | 1,020.00 | -2.86% | 60,288 |
| Nov 4, 2025 | 1,080.00 | 1,080.00 | 1,010.00 | 1,050.00 | 1,050.00 | -2.78% | 25,648 |
| Nov 3, 2025 | 1,100.00 | 1,170.00 | 1,055.00 | 1,080.00 | 1,080.00 | -1.37% | 164,083 |
| Oct 31, 2025 | 1,055.00 | 1,145.00 | 1,025.00 | 1,095.00 | 1,095.00 | 4.78% | 99,351 |
| Oct 30, 2025 | 1,035.00 | 1,055.00 | 960.00 | 1,045.00 | 1,045.00 | 1.46% | 51,374 |
| Oct 29, 2025 | 990.00 | 1,060.00 | 975.00 | 1,030.00 | 1,030.00 | 3.78% | 141,110 |
| Oct 28, 2025 | 930.00 | 1,080.00 | 905.00 | 992.50 | 992.50 | 6.43% | 125,105 |
| Oct 27, 2025 | 920.00 | 970.00 | 887.50 | 932.50 | 932.50 | 9.06% | 128,309 |
| Oct 24, 2025 | 865.00 | 885.00 | 852.50 | 855.00 | 855.00 | -1.16% | 18,959 |
| Oct 23, 2025 | 870.00 | 887.50 | 865.00 | 865.00 | 865.00 | -0.57% | 40,891 |
| Oct 22, 2025 | 882.50 | 920.00 | 857.50 | 870.00 | 870.00 | - | 52,824 |
| Oct 21, 2025 | 880.00 | 882.50 | 860.00 | 870.00 | 870.00 | 0.29% | 61,893 |
| Oct 20, 2025 | 885.00 | 905.00 | 860.00 | 867.50 | 867.50 | -1.70% | 16,573 |
| Oct 17, 2025 | 870.00 | 910.00 | 860.00 | 882.50 | 882.50 | -0.84% | 172,168 |
| Oct 16, 2025 | 885.00 | 900.00 | 850.00 | 890.00 | 890.00 | 0.28% | 39,425 |
| Oct 15, 2025 | 860.00 | 895.00 | 847.50 | 887.50 | 887.50 | 3.20% | 14,781 |
| Oct 14, 2025 | 860.00 | 900.00 | 817.50 | 860.00 | 860.00 | -2.27% | 35,005 |
| Oct 13, 2025 | 900.00 | 912.50 | 855.00 | 880.00 | 880.00 | -2.22% | 11,745 |
| Oct 9, 2025 | 890.00 | 920.00 | 860.00 | 900.00 | 900.00 | 1.69% | 38,807 |
| Oct 8, 2025 | 880.00 | 900.00 | 860.00 | 885.00 | 885.00 | 0.57% | 6,059 |
| Oct 7, 2025 | 897.50 | 915.00 | 865.00 | 880.00 | 880.00 | -1.95% | 7,124 |
| Oct 6, 2025 | 900.00 | 900.00 | 870.00 | 897.50 | 897.50 | 1.41% | 25,823 |
| Oct 3, 2025 | 880.00 | 900.00 | 857.50 | 885.00 | 885.00 | -0.84% | 77,471 |
| Oct 2, 2025 | 880.00 | 935.00 | 855.00 | 892.50 | 892.50 | -1.38% | 82,721 |
| Oct 1, 2025 | 860.00 | 940.00 | 835.00 | 905.00 | 905.00 | 4.02% | 143,834 |