Proagro C.A. (CCSE:PGR)
Venezuela · Delayed Price · Currency is VES 14.80
-0.02 (-0.13%)
At close: Jul 31, 2025
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.13% | 431 |
| Jul 30, 2025 | 14.84 | 14.85 | 13.85 | 14.82 | 14.82 | -1.20% | 1,824 |
| Jul 29, 2025 | 15.00 | 15.45 | 14.00 | 15.00 | 15.00 | -3.23% | 839 |
| Jul 28, 2025 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | 3.33% | 4,032 |
| Jul 25, 2025 | 14.50 | 15.00 | 13.10 | 15.00 | 15.00 | 6.08% | 944 |
| Jul 23, 2025 | 14.14 | 14.14 | 14.12 | 14.14 | 14.14 | 2.84% | 1,064 |
| Jul 22, 2025 | 13.91 | 14.14 | 13.75 | 13.75 | 13.75 | -1.15% | 5,094 |
| Jul 21, 2025 | 13.90 | 13.95 | 13.50 | 13.91 | 13.91 | 0.07% | 2,404 |
| Jul 18, 2025 | 13.10 | 13.90 | 13.10 | 13.90 | 13.90 | 8.59% | 8,064 |
| Jul 17, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 585 |
| Jul 16, 2025 | 13.14 | 13.15 | 12.50 | 13.00 | 13.00 | -0.99% | 717 |
| Jul 15, 2025 | 13.15 | 13.15 | 12.75 | 13.13 | 13.13 | -0.15% | 2,676 |
| Jul 14, 2025 | 13.15 | 13.15 | 12.99 | 13.15 | 13.15 | 0.38% | 1,862 |
| Jul 11, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 1,962 |
| Jul 10, 2025 | 13.20 | 13.20 | 12.70 | 13.00 | 13.00 | 1.56% | 663 |
| Jul 9, 2025 | 13.20 | 13.20 | 12.50 | 12.80 | 12.80 | -2.29% | 3,274 |
| Jul 8, 2025 | 13.10 | 13.10 | 12.75 | 13.10 | 13.10 | - | 815 |
| Jul 7, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | - | 774 |
| Jul 4, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | 0.77% | 917 |
| Jul 3, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | - | 2,065 |
| Jul 2, 2025 | 13.43 | 13.43 | 12.70 | 13.00 | 13.00 | - | 1,956 |
| Jul 1, 2025 | 13.43 | 13.43 | 13.00 | 13.00 | 13.00 | -3.35% | 1,185 |
| Jun 30, 2025 | 13.45 | 13.45 | 13.00 | 13.45 | 13.45 | - | 990 |
| Jun 27, 2025 | 13.37 | 13.45 | 13.00 | 13.45 | 13.45 | 1.13% | 5,131 |
| Jun 26, 2025 | 13.50 | 13.50 | 12.85 | 13.30 | 13.30 | - | 2,159 |
| Jun 25, 2025 | 13.00 | 14.00 | 12.85 | 13.30 | 13.30 | -0.60% | 12,981 |
| Jun 20, 2025 | 13.50 | 13.50 | 13.38 | 13.38 | 13.38 | 2.92% | 728 |
| Jun 19, 2025 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | 0.78% | 359 |
| Jun 18, 2025 | 12.90 | 13.00 | 12.50 | 12.90 | 12.90 | 7.50% | 4,473 |
| Jun 17, 2025 | 12.90 | 12.90 | 11.75 | 12.00 | 12.00 | -6.98% | 637 |
| Jun 13, 2025 | 12.90 | 12.90 | 12.00 | 12.90 | 12.90 | 7.50% | 3,187 |
| Jun 12, 2025 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 10,781 |
| Jun 11, 2025 | 11.80 | 12.35 | 11.35 | 12.00 | 12.00 | 6.19% | 8,137 |
| Jun 10, 2025 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -3.83% | 4,610 |
| Jun 9, 2025 | 11.95 | 11.95 | 11.75 | 11.75 | 11.75 | - | 1,197 |
| Jun 6, 2025 | 11.85 | 11.85 | 10.50 | 11.75 | 11.75 | -0.42% | 1,633 |
| Jun 5, 2025 | 11.30 | 11.90 | 11.30 | 11.80 | 11.80 | - | 1,677 |
| Jun 4, 2025 | 11.85 | 11.85 | 11.00 | 11.80 | 11.80 | -0.34% | 3,856 |
| Jun 3, 2025 | 11.90 | 11.90 | 11.84 | 11.84 | 11.84 | 7.64% | 578 |
| May 30, 2025 | 11.95 | 11.95 | 11.00 | 11.00 | 11.00 | -7.87% | 101,375 |
| May 29, 2025 | 12.00 | 12.00 | 11.50 | 11.94 | 11.94 | - | 2,841 |
| May 28, 2025 | 12.00 | 12.00 | 11.94 | 11.94 | 11.94 | -0.08% | 6,492 |
| May 27, 2025 | 10.90 | 11.95 | 10.90 | 11.95 | 11.95 | 8.64% | 65,939 |
| May 26, 2025 | 11.00 | 11.00 | 10.12 | 11.00 | 11.00 | 8.80% | 1,123 |
| May 23, 2025 | 11.50 | 11.50 | 10.01 | 10.11 | 10.11 | -15.26% | 20,647 |
| May 22, 2025 | 11.75 | 12.00 | 11.20 | 11.93 | 11.93 | 5.30% | 2,457 |
| May 21, 2025 | 10.94 | 11.33 | 10.94 | 11.33 | 11.33 | 3.85% | 4,783 |
| May 20, 2025 | 10.60 | 10.94 | 10.51 | 10.91 | 10.91 | 2.35% | 10,256 |
| May 19, 2025 | 10.89 | 10.91 | 10.66 | 10.66 | 10.66 | -0.37% | 7,080 |
| May 16, 2025 | 10.70 | 10.70 | 10.64 | 10.70 | 10.70 | 0.66% | 6,374 |