AgriNurture, Inc. (PSE:ANI)
Philippines · Delayed Price · Currency is PHP 0.4450
-0.0050 (-1.11%)
At close: Sep 19, 2025
AgriNurture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 10,000 |
| Sep 8, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | -1.11% | 130,000 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 10,000 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 60,000 |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 190,000 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 30,000 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 1,290,000 |
| 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 |