Data Agro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	63.00	64.88	60.10	64.50	64.50	7.81%	7,622
May 22, 2026	62.98	62.98	62.98	59.83	59.83	-	1
May 21, 2026	60.00	60.00	58.00	59.83	59.83	-	912
May 20, 2026	59.83	59.83	59.83	59.83	59.83	-0.91%	900
May 19, 2026	60.00	60.00	60.00	60.38	60.38	-	203
May 18, 2026	59.99	59.99	59.99	60.38	60.38	-	46
May 15, 2026	58.01	61.00	56.50	60.38	60.38	-	509
May 14, 2026	60.38	60.99	60.38	60.38	60.38	1.09%	2,003
May 13, 2026	61.32	61.32	59.73	59.73	59.73	-	319
May 12, 2026	61.98	62.00	57.50	59.73	59.73	1.77%	620
May 11, 2026	58.03	61.65	58.03	58.69	58.69	-4.82%	3,427
May 8, 2026	62.45	65.00	59.01	61.66	61.66	0.36%	2,152
May 7, 2026	59.00	62.00	58.91	61.44	61.44	4.14%	1,672
May 6, 2026	60.00	60.00	56.56	59.00	59.00	0.55%	1,634
May 5, 2026	55.50	58.85	55.10	58.68	58.68	4.39%	4,026
May 4, 2026	59.80	59.80	59.70	56.21	56.21	-	61
Apr 30, 2026	56.05	61.00	55.60	56.21	56.21	-4.68%	1,326
Apr 29, 2026	58.98	60.30	57.00	58.97	58.97	3.38%	3,124
Apr 28, 2026	60.00	61.86	56.00	57.04	57.04	-6.74%	6,708
Apr 27, 2026	62.00	62.00	60.00	61.16	61.16	-	296
Apr 24, 2026	62.99	63.98	60.06	61.16	61.16	-0.31%	1,370
Apr 23, 2026	61.00	62.98	60.00	61.35	61.35	2.05%	1,391
Apr 22, 2026	62.00	62.00	61.60	60.12	60.12	-	7
Apr 21, 2026	61.20	61.20	57.00	60.12	60.12	-	473
Apr 20, 2026	59.58	60.99	59.55	60.12	60.12	-2.05%	1,563
Apr 17, 2026	59.04	61.88	58.50	61.38	61.38	7.29%	4,288
Apr 16, 2026	59.00	62.00	55.55	57.21	57.21	-2.34%	2,374
Apr 15, 2026	61.80	61.80	58.05	58.58	58.58	-0.73%	2,251
Apr 14, 2026	60.45	60.45	59.00	59.01	59.01	3.13%	1,890
Apr 13, 2026	55.55	60.00	55.55	57.22	57.22	-1.45%	792
Apr 10, 2026	60.00	63.50	54.15	58.06	58.06	-1.91%	8,997
Apr 9, 2026	65.27	65.27	58.11	59.19	59.19	-6.93%	7,385
Apr 8, 2026	64.84	64.84	60.05	63.60	63.60	7.05%	15,375
Apr 7, 2026	56.99	59.47	53.00	59.41	59.41	9.90%	44,107
Apr 6, 2026	57.80	57.80	53.15	54.06	54.06	-1.01%	853
Apr 3, 2026	53.00	57.83	53.00	54.61	54.61	-	421
Apr 2, 2026	57.82	57.82	57.82	54.61	54.61	-	1
Apr 1, 2026	57.85	57.85	56.99	54.61	54.61	-	373
Mar 31, 2026	54.50	56.80	54.00	54.61	54.61	5.00%	9,146
Mar 30, 2026	57.78	57.78	52.00	52.01	52.01	-9.99%	7,298
Mar 27, 2026	62.49	64.75	57.10	57.78	57.78	-7.54%	1,335
Mar 26, 2026	62.49	62.49	58.25	62.49	62.49	-	218
Mar 25, 2026	63.89	63.89	56.30	62.49	62.49	6.91%	954
Mar 24, 2026	63.00	66.01	57.02	58.45	58.45	-5.16%	1,316
Mar 19, 2026	61.98	62.90	55.51	61.63	61.63	7.76%	2,070
Mar 18, 2026	61.68	61.68	61.67	57.19	57.19	-	2
Mar 17, 2026	61.49	64.32	54.02	57.19	57.19	-2.19%	3,908
Mar 16, 2026	61.98	61.98	58.00	58.47	58.47	0.90%	579
Mar 13, 2026	59.00	61.90	55.50	57.95	57.95	-	110
Mar 12, 2026	59.89	59.90	56.00	57.95	57.95	5.17%	601