AgriNurture, Inc. (PSE:ANI)
Philippines · Delayed Price · Currency is PHP 0.4600
+0.0200 (4.55%)
At close: Nov 20, 2025
AgriNurture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 90,000 |
| Nov 18, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 210,000 |
| Nov 17, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.35% | 60,000 |
| Nov 14, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.19% | 610,000 |
| Nov 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1,000,000 |
| Nov 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 90,000 |
| Nov 10, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 1.20% | 130,000 |
| Nov 7, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | - | 200,000 |
| Nov 6, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 20,000 |
| Nov 5, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | - | 230,000 |
| Nov 4, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -1.19% | 200,000 |
| Nov 3, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 150,000 |
| Oct 30, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 260,000 |
| Oct 29, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.18% | 600,000 |
| Oct 28, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -1.16% | 810,000 |
| Oct 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 24, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 1.18% | 150,000 |
| Oct 23, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | - | 2,260,000 |
| Oct 22, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -3.41% | 630,000 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 20, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 400,000 |
| Oct 17, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 330,000 |
| Oct 16, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 170,000 |
| Oct 15, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | - | 1,010,000 |
| Oct 14, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 240,000 |
| Oct 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 10, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 680,000 |
| Oct 9, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 300,000 |
| Oct 8, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 200,000 |
| Oct 7, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 170,000 |
| Oct 6, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 160,000 |
| Oct 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 90,000 |
| Oct 2, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 50,000 |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 10,000 |
| Sep 30, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 2.30% | 850,000 |
| Sep 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 640,000 |
| Sep 26, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 390,000 |
| Sep 25, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 520,000 |
| Sep 24, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 810,000 |
| Sep 23, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | -1.11% | 1,610,000 |
| Sep 22, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.12% | 450,000 |
| Sep 19, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 290,000 |
| Sep 18, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 790,000 |
| Sep 17, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 1,880,000 |
| Sep 16, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -3.23% | 800,000 |
| Sep 15, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -2.11% | 480,000 |
| Sep 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.40% | 670,000 |
| Sep 11, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 22,810,000 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 150,000 |