Ledesma Sociedad Anónima Agrícola Industrial (BCBA:LEDE)
Argentina · Delayed Price · Currency is ARS 890.00
-7.50 (-0.84%)
At close: Oct 7, 2025
BCBA:LEDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 875.00 | 875.00 | 830.00 | 870.00 | 870.00 | -0.57% | 93,905 |
| Sep 29, 2025 | 830.00 | 885.00 | 800.00 | 875.00 | 875.00 | 6.06% | 64,078 |
| Sep 26, 2025 | 840.00 | 840.00 | 810.00 | 825.00 | 825.00 | - | 19,019 |
| Sep 25, 2025 | 832.50 | 855.00 | 805.00 | 825.00 | 825.00 | -1.49% | 30,046 |
| Sep 24, 2025 | 865.00 | 880.00 | 815.00 | 837.50 | 837.50 | 0.60% | 32,896 |
| Sep 23, 2025 | 860.00 | 885.00 | 810.00 | 832.50 | 832.50 | -2.35% | 90,307 |
| Sep 22, 2025 | 800.00 | 855.00 | 800.00 | 852.50 | 852.50 | 6.96% | 31,768 |
| Sep 19, 2025 | 825.00 | 840.00 | 779.00 | 797.00 | 797.00 | -3.10% | 52,666 |
| Sep 18, 2025 | 920.00 | 970.00 | 805.00 | 822.50 | 822.50 | -11.56% | 42,609 |
| Sep 17, 2025 | 852.50 | 940.00 | 852.50 | 930.00 | 930.00 | 8.14% | 167,138 |
| Sep 16, 2025 | 865.00 | 897.50 | 840.00 | 860.00 | 860.00 | -1.71% | 29,748 |
| Sep 15, 2025 | 920.00 | 930.00 | 845.00 | 875.00 | 875.00 | -3.85% | 31,213 |
| Sep 12, 2025 | 900.00 | 930.00 | 845.00 | 910.00 | 910.00 | 0.28% | 25,517 |
| Sep 11, 2025 | 900.00 | 930.00 | 875.00 | 907.50 | 907.50 | 0.83% | 57,358 |
| Sep 10, 2025 | 875.00 | 910.00 | 835.00 | 900.00 | 900.00 | 4.65% | 48,959 |
| Sep 9, 2025 | 850.00 | 895.00 | 830.00 | 860.00 | 860.00 | 0.29% | 72,945 |
| Sep 8, 2025 | 787.00 | 870.00 | 720.00 | 857.50 | 857.50 | 5.47% | 48,627 |
| Sep 5, 2025 | 815.00 | 830.00 | 795.00 | 813.00 | 813.00 | 0.49% | 42,215 |
| Sep 4, 2025 | 801.00 | 827.00 | 799.00 | 809.00 | 809.00 | 1.00% | 18,952 |
| Sep 3, 2025 | 810.00 | 840.00 | 800.00 | 801.00 | 801.00 | -1.11% | 15,314 |
| Sep 2, 2025 | 840.00 | 840.00 | 775.00 | 810.00 | 810.00 | -1.46% | 33,276 |
| Sep 1, 2025 | 822.00 | 849.00 | 803.00 | 822.00 | 822.00 | -2.38% | 21,430 |
| Aug 29, 2025 | 866.00 | 866.00 | 823.00 | 842.00 | 842.00 | -1.64% | 10,953 |
| Aug 28, 2025 | 865.00 | 880.00 | 846.00 | 856.00 | 856.00 | -0.81% | 28,190 |
| Aug 27, 2025 | 875.00 | 875.00 | 816.00 | 863.00 | 863.00 | 0.82% | 42,186 |
| Aug 26, 2025 | 801.00 | 870.00 | 793.00 | 856.00 | 856.00 | 3.88% | 24,982 |
| Aug 25, 2025 | 840.00 | 849.00 | 788.00 | 824.00 | 824.00 | -1.55% | 43,345 |
| Aug 22, 2025 | 851.00 | 871.00 | 809.00 | 837.00 | 837.00 | -2.22% | 47,478 |
| Aug 21, 2025 | 869.00 | 877.00 | 850.00 | 856.00 | 856.00 | -0.58% | 22,462 |
| Aug 20, 2025 | 879.00 | 885.00 | 855.00 | 861.00 | 861.00 | -0.81% | 21,769 |
| Aug 19, 2025 | 920.00 | 938.00 | 850.00 | 868.00 | 868.00 | -3.34% | 31,523 |
| Aug 18, 2025 | 910.00 | 940.00 | 894.00 | 898.00 | 898.00 | -1.64% | 18,600 |
| Aug 14, 2025 | 955.00 | 955.00 | 876.00 | 913.00 | 913.00 | -3.49% | 16,359 |
| Aug 13, 2025 | 920.00 | 959.00 | 915.00 | 946.00 | 946.00 | 0.85% | 12,161 |
| Aug 12, 2025 | 930.00 | 960.00 | 916.00 | 938.00 | 938.00 | -0.64% | 15,555 |
| Aug 11, 2025 | 975.00 | 990.00 | 936.00 | 944.00 | 944.00 | -2.38% | 17,358 |
| Aug 8, 2025 | 995.00 | 1,000.00 | 935.00 | 967.00 | 967.00 | -0.92% | 7,545 |
| Aug 7, 2025 | 1,010.00 | 1,010.00 | 970.00 | 976.00 | 976.00 | -1.81% | 13,030 |
| Aug 6, 2025 | 978.00 | 1,000.00 | 960.00 | 994.00 | 994.00 | 1.74% | 19,657 |
| Aug 5, 2025 | 980.00 | 1,010.00 | 960.00 | 977.00 | 977.00 | -1.41% | 17,724 |
| Aug 4, 2025 | 1,010.00 | 1,020.00 | 980.00 | 991.00 | 991.00 | -0.40% | 18,797 |
| Aug 1, 2025 | 1,010.00 | 1,050.00 | 990.00 | 995.00 | 995.00 | -1.49% | 22,388 |
| Jul 31, 2025 | 994.00 | 1,035.00 | 981.00 | 1,010.00 | 1,010.00 | 1.61% | 14,954 |
| Jul 30, 2025 | 991.00 | 1,020.00 | 956.00 | 994.00 | 994.00 | 1.53% | 40,694 |