Ledesma Sociedad Anónima Agrícola Industrial (BCBA:LEDE)
Argentina · Delayed Price · Currency is ARS 800.00
-10.00 (-1.23%)
At close: Sep 3, 2025
BCBA:LEDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 811.00 | 820.00 | 810.00 | 810.00 | - | - | 5,477 |
| Sep 2, 2025 | 815.00 | 829.00 | 775.00 | 810.00 | - | -1.46% | 32,910 |
| Sep 1, 2025 | 822.00 | 849.00 | 803.00 | 822.00 | - | -2.38% | 21,430 |
| Aug 29, 2025 | 866.00 | 866.00 | 823.00 | 842.00 | - | -1.64% | 10,953 |
| Aug 28, 2025 | 865.00 | 880.00 | 846.00 | 856.00 | - | -0.81% | 28,190 |
| Aug 27, 2025 | 875.00 | 875.00 | 816.00 | 863.00 | - | 0.82% | 42,186 |
| Aug 26, 2025 | 801.00 | 870.00 | 793.00 | 856.00 | - | 3.88% | 24,982 |
| Aug 25, 2025 | 840.00 | 849.00 | 788.00 | 824.00 | - | -1.55% | 43,345 |
| Aug 22, 2025 | 851.00 | 871.00 | 809.00 | 837.00 | - | -2.22% | 47,478 |
| Aug 21, 2025 | 869.00 | 877.00 | 850.00 | 856.00 | - | -0.58% | 22,462 |
| Aug 20, 2025 | 879.00 | 885.00 | 855.00 | 861.00 | - | -0.81% | 21,769 |
| Aug 19, 2025 | 920.00 | 938.00 | 850.00 | 868.00 | - | -3.34% | 31,523 |
| Aug 18, 2025 | 910.00 | 940.00 | 894.00 | 898.00 | - | -1.64% | 18,600 |
| Aug 14, 2025 | 955.00 | 955.00 | 876.00 | 913.00 | - | -3.49% | 16,359 |
| Aug 13, 2025 | 920.00 | 959.00 | 915.00 | 946.00 | - | 0.85% | 12,161 |
| Aug 12, 2025 | 930.00 | 960.00 | 916.00 | 938.00 | - | -0.64% | 15,555 |
| Aug 11, 2025 | 975.00 | 990.00 | 936.00 | 944.00 | - | -2.38% | 17,342 |
| Aug 8, 2025 | 995.00 | 1,000.00 | 935.00 | 967.00 | - | -0.92% | 7,545 |
| Aug 7, 2025 | 1,010.00 | 1,010.00 | 970.00 | 976.00 | - | -1.81% | 13,030 |
| Aug 6, 2025 | 978.00 | 1,000.00 | 960.00 | 994.00 | - | 1.74% | 19,657 |
| Aug 5, 2025 | 980.00 | 1,010.00 | 960.00 | 977.00 | - | -1.41% | 17,598 |
| Aug 4, 2025 | 1,010.00 | 1,020.00 | 980.00 | 991.00 | - | -0.40% | 18,797 |
| Aug 1, 2025 | 1,010.00 | 1,050.00 | 990.00 | 995.00 | - | -1.49% | 22,359 |
| Jul 31, 2025 | 994.00 | 1,035.00 | 981.00 | 1,010.00 | - | 1.61% | 14,954 |
| Jul 30, 2025 | 991.00 | 1,020.00 | 956.00 | 994.00 | - | 1.53% | 40,694 |
| Jul 29, 2025 | 951.00 | 1,005.00 | 940.00 | 979.00 | - | 3.38% | 33,717 |
| Jul 28, 2025 | 940.00 | 1,010.00 | 925.00 | 947.00 | - | 2.38% | 25,275 |
| Jul 25, 2025 | 922.00 | 957.00 | 902.00 | 925.00 | - | 1.09% | 18,998 |
| Jul 24, 2025 | 884.00 | 920.00 | 870.00 | 915.00 | - | 2.01% | 11,295 |
| Jul 23, 2025 | 903.00 | 916.00 | 871.00 | 897.00 | - | 1.70% | 14,165 |
| Jul 22, 2025 | 900.00 | 905.00 | 876.00 | 882.00 | - | -2.00% | 13,534 |
| Jul 21, 2025 | 914.00 | 914.00 | 880.00 | 900.00 | - | -1.42% | 7,804 |
| Jul 18, 2025 | 912.00 | 914.00 | 890.00 | 913.00 | - | 0.44% | 8,910 |
| Jul 17, 2025 | 914.00 | 914.00 | 870.00 | 909.00 | - | 0.55% | 10,621 |
| Jul 16, 2025 | 883.00 | 908.00 | 883.00 | 904.00 | - | 0.44% | 6,527 |
| Jul 15, 2025 | 902.00 | 922.00 | 878.00 | 900.00 | - | -0.22% | 13,420 |
| Jul 14, 2025 | 880.00 | 930.00 | 872.00 | 902.00 | - | 2.15% | 15,736 |
| Jul 11, 2025 | 890.00 | 910.00 | 876.00 | 883.00 | - | -2.32% | 13,855 |
| Jul 10, 2025 | 928.00 | 935.00 | 883.00 | 904.00 | - | -2.59% | 15,893 |
| Jul 8, 2025 | 900.00 | 943.00 | 890.00 | 928.00 | - | 1.31% | 13,535 |
| Jul 7, 2025 | 935.00 | 950.00 | 895.00 | 916.00 | - | -1.40% | 11,719 |
| Jul 4, 2025 | 905.00 | 945.00 | 905.00 | 929.00 | - | 1.42% | 11,465 |
| Jul 3, 2025 | 899.00 | 930.00 | 893.00 | 916.00 | - | 2.00% | 22,198 |
| Jul 2, 2025 | 890.00 | 905.00 | 879.00 | 898.00 | - | 0.90% | 11,782 |
| Jul 1, 2025 | 878.00 | 898.00 | 835.00 | 890.00 | - | 1.60% | 27,871 |
| Jun 30, 2025 | 900.00 | 925.00 | 850.00 | 876.00 | - | -2.34% | 12,353 |
| Jun 27, 2025 | 900.00 | 913.00 | 875.00 | 897.00 | - | -0.11% | 12,875 |
| Jun 26, 2025 | 871.00 | 900.00 | 870.00 | 898.00 | - | 3.94% | 17,745 |
| Jun 25, 2025 | 874.00 | 874.00 | 850.00 | 864.00 | - | 0.12% | 7,708 |
| Jun 24, 2025 | 844.00 | 874.00 | 831.00 | 863.00 | - | 2.86% | 28,500 |