AgriNurture, Inc. (PSE:ANI)
Philippines · Delayed Price · Currency is PHP 0.4500
+0.0100 (2.27%)
At close: Aug 28, 2025
AgriNurture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 180,000 |
| Aug 27, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | - | 850,000 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.22% | 160,000 |
| Aug 22, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 340,000 |
| Aug 20, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.12% | 160,000 |
| Aug 19, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 240,000 |
| Aug 18, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 80,000 |
| Aug 15, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 40,000 |
| Aug 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 30,000 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 11, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 210,000 |
| Aug 8, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | - | 290,000 |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 6, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.10% | 250,000 |
| Aug 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 140,000 |
| Aug 4, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 400,000 |
| Aug 1, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -1.09% | 170,000 |
| Jul 31, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | - | 1,200,000 |
| Jul 30, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.13% | 380,000 |
| Jul 29, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 6.82% | 660,000 |
| Jul 28, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 170,000 |
| Jul 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 190,000 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 30,000 |
| Jul 23, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | - | 90,000 |
| Jul 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 70,000 |
| Jul 21, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 170,000 |
| Jul 18, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 70,000 |
| Jul 17, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 60,000 |
| Jul 16, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 110,000 |
| Jul 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 40,000 |
| Jul 14, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | -2.08% | 80,000 |
| Jul 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jul 10, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 870,000 |
| Jul 9, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 4.44% | 1,530,000 |
| Jul 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -2.17% | 220,000 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -2.13% | 330,000 |
| Jul 4, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 140,000 |
| Jul 3, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.05% | 280,000 |
| Jul 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 190,000 |
| Jul 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 60,000 |
| Jun 30, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 1,250,000 |
| Jun 27, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 270,000 |
| Jun 26, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 550,000 |
| Jun 25, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 210,000 |
| Jun 24, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | - | 110,000 |
| Jun 23, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -2.04% | 190,000 |
| Jun 20, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -1.01% | 1,130,000 |
| Jun 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 160,000 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -3.92% | 351,000 |