Ledesma Sociedad Anónima Agrícola Industrial (BCBA:LEDE)
Argentina
· Delayed Price · Currency is ARS 1,065.00
-5.00 (-0.47%)
At close: Dec 5, 2025
BCBA:LEDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,055.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,065.00 | -0.47% | 26,946 |
| Dec 4, 2025 | 1,070.00 | 1,100.00 | 1,045.00 | 1,070.00 | 1,070.00 | - | 30,352 |
| Dec 3, 2025 | 1,100.00 | 1,100.00 | 1,040.00 | 1,070.00 | 1,070.00 | - | 45,218 |
| Dec 2, 2025 | 1,080.00 | 1,095.00 | 1,040.00 | 1,070.00 | 1,070.00 | -0.93% | 41,756 |
| Dec 1, 2025 | 1,065.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1.41% | 26,961 |
| Nov 28, 2025 | 1,050.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.47% | 32,760 |
| Nov 27, 2025 | 1,060.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.47% | 30,902 |
| Nov 26, 2025 | 1,085.00 | 1,110.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.84% | 42,465 |
| Nov 25, 2025 | 1,060.00 | 1,100.00 | 1,020.00 | 1,085.00 | 1,085.00 | 2.84% | 24,848 |
| Nov 21, 2025 | 1,100.00 | 1,110.00 | 1,025.00 | 1,055.00 | 1,055.00 | -1.40% | 7,167 |
| Nov 20, 2025 | 1,110.00 | 1,140.00 | 1,030.00 | 1,070.00 | 1,070.00 | -3.60% | 74,400 |
| Nov 19, 2025 | 1,160.00 | 1,180.00 | 1,100.00 | 1,110.00 | 1,110.00 | -3.06% | 38,366 |
| Nov 18, 2025 | 1,205.00 | 1,220.00 | 1,115.00 | 1,145.00 | 1,145.00 | -2.55% | 109,496 |
| Nov 17, 2025 | 1,100.00 | 1,210.00 | 1,100.00 | 1,175.00 | 1,175.00 | 4.44% | 128,447 |
| Nov 14, 2025 | 1,060.00 | 1,140.00 | 1,060.00 | 1,125.00 | 1,125.00 | 7.66% | 96,502 |
| Nov 13, 2025 | 1,120.00 | 1,160.00 | 1,020.00 | 1,045.00 | 1,045.00 | -4.57% | 95,676 |
| Nov 12, 2025 | 1,020.00 | 1,110.00 | 1,020.00 | 1,095.00 | 1,095.00 | 6.31% | 145,565 |
| Nov 11, 2025 | 977.50 | 1,045.00 | 977.50 | 1,030.00 | 1,030.00 | 4.04% | 90,001 |
| Nov 10, 2025 | 970.00 | 1,060.00 | 955.00 | 990.00 | 990.00 | 2.06% | 85,803 |
| Nov 7, 2025 | 975.00 | 1,015.00 | 952.50 | 970.00 | 970.00 | -1.52% | 37,925 |
| Nov 6, 2025 | 1,020.00 | 1,075.00 | 980.00 | 985.00 | 985.00 | -3.43% | 47,623 |
| Nov 5, 2025 | 1,040.00 | 1,080.00 | 1,010.00 | 1,020.00 | 1,020.00 | -2.86% | 60,288 |
| Nov 4, 2025 | 1,080.00 | 1,080.00 | 1,010.00 | 1,050.00 | 1,050.00 | -2.78% | 25,648 |
| Nov 3, 2025 | 1,100.00 | 1,170.00 | 1,055.00 | 1,080.00 | 1,080.00 | -1.37% | 164,083 |
| Oct 31, 2025 | 1,055.00 | 1,145.00 | 1,025.00 | 1,095.00 | 1,095.00 | 4.78% | 99,351 |
| Oct 30, 2025 | 1,035.00 | 1,055.00 | 960.00 | 1,045.00 | 1,045.00 | 1.46% | 51,374 |
| Oct 29, 2025 | 990.00 | 1,060.00 | 975.00 | 1,030.00 | 1,030.00 | 3.78% | 141,110 |
| Oct 28, 2025 | 930.00 | 1,080.00 | 905.00 | 992.50 | 992.50 | 6.43% | 125,105 |
| Oct 27, 2025 | 920.00 | 970.00 | 887.50 | 932.50 | 932.50 | 9.06% | 128,309 |
| Oct 24, 2025 | 865.00 | 885.00 | 852.50 | 855.00 | 855.00 | -1.16% | 18,959 |
| Oct 23, 2025 | 870.00 | 887.50 | 865.00 | 865.00 | 865.00 | -0.57% | 40,891 |
| Oct 22, 2025 | 882.50 | 920.00 | 857.50 | 870.00 | 870.00 | - | 52,824 |
| Oct 21, 2025 | 880.00 | 882.50 | 860.00 | 870.00 | 870.00 | 0.29% | 61,893 |
| Oct 20, 2025 | 885.00 | 905.00 | 860.00 | 867.50 | 867.50 | -1.70% | 16,573 |
| Oct 17, 2025 | 870.00 | 910.00 | 860.00 | 882.50 | 882.50 | -0.84% | 172,168 |
| Oct 16, 2025 | 885.00 | 900.00 | 850.00 | 890.00 | 890.00 | 0.28% | 39,425 |
| Oct 15, 2025 | 860.00 | 895.00 | 847.50 | 887.50 | 887.50 | 3.20% | 14,781 |
| Oct 14, 2025 | 860.00 | 900.00 | 817.50 | 860.00 | 860.00 | -2.27% | 35,005 |
| Oct 13, 2025 | 900.00 | 912.50 | 855.00 | 880.00 | 880.00 | -2.22% | 11,745 |
| Oct 9, 2025 | 890.00 | 920.00 | 860.00 | 900.00 | 900.00 | 1.69% | 38,807 |
| Oct 8, 2025 | 880.00 | 900.00 | 860.00 | 885.00 | 885.00 | 0.57% | 6,059 |
| Oct 7, 2025 | 897.50 | 915.00 | 865.00 | 880.00 | 880.00 | -1.95% | 7,124 |
| Oct 6, 2025 | 900.00 | 900.00 | 870.00 | 897.50 | 897.50 | 1.41% | 25,823 |
| Oct 3, 2025 | 880.00 | 900.00 | 857.50 | 885.00 | 885.00 | -0.84% | 77,471 |
| Oct 2, 2025 | 880.00 | 935.00 | 855.00 | 892.50 | 892.50 | -1.38% | 82,721 |
| Oct 1, 2025 | 860.00 | 940.00 | 835.00 | 905.00 | 905.00 | 4.02% | 143,834 |
| Sep 30, 2025 | 875.00 | 875.00 | 830.00 | 870.00 | 870.00 | -0.57% | 93,905 |
| Sep 29, 2025 | 830.00 | 885.00 | 800.00 | 875.00 | 875.00 | 6.06% | 64,078 |
| Sep 26, 2025 | 840.00 | 840.00 | 810.00 | 825.00 | 825.00 | - | 19,019 |
| Sep 25, 2025 | 832.50 | 855.00 | 805.00 | 825.00 | 825.00 | -1.49% | 30,046 |
| Sep 24, 2025 | 865.00 | 880.00 | 815.00 | 837.50 | 837.50 | 0.60% | 32,896 |
| Sep 23, 2025 | 860.00 | 885.00 | 810.00 | 832.50 | 832.50 | -2.35% | 90,307 |
| Sep 22, 2025 | 800.00 | 855.00 | 800.00 | 852.50 | 852.50 | 6.96% | 31,768 |
| Sep 19, 2025 | 825.00 | 840.00 | 779.00 | 797.00 | 797.00 | -3.10% | 52,666 |
| Sep 18, 2025 | 920.00 | 970.00 | 805.00 | 822.50 | 822.50 | -11.56% | 42,609 |
| Sep 17, 2025 | 852.50 | 940.00 | 852.50 | 930.00 | 930.00 | 8.14% | 167,138 |
| Sep 16, 2025 | 865.00 | 897.50 | 840.00 | 860.00 | 860.00 | -1.71% | 29,748 |
| Sep 15, 2025 | 920.00 | 930.00 | 845.00 | 875.00 | 875.00 | -3.85% | 31,213 |
| Sep 12, 2025 | 900.00 | 930.00 | 845.00 | 910.00 | 910.00 | 0.28% | 25,517 |
| Sep 11, 2025 | 900.00 | 930.00 | 875.00 | 907.50 | 907.50 | 0.83% | 57,358 |
| Sep 10, 2025 | 875.00 | 910.00 | 835.00 | 900.00 | 900.00 | 4.65% | 48,959 |
| Sep 9, 2025 | 850.00 | 895.00 | 830.00 | 860.00 | 860.00 | 0.29% | 72,945 |
| Sep 8, 2025 | 787.00 | 870.00 | 720.00 | 857.50 | 857.50 | 5.47% | 48,627 |
| Sep 5, 2025 | 815.00 | 830.00 | 795.00 | 813.00 | 813.00 | 0.49% | 42,215 |
| Sep 4, 2025 | 801.00 | 827.00 | 799.00 | 809.00 | 809.00 | 1.00% | 18,952 |
| Sep 3, 2025 | 810.00 | 840.00 | 800.00 | 801.00 | 801.00 | -1.11% | 15,314 |
| Sep 2, 2025 | 840.00 | 840.00 | 775.00 | 810.00 | 810.00 | -1.46% | 33,276 |
| Sep 1, 2025 | 822.00 | 849.00 | 803.00 | 822.00 | 822.00 | -2.38% | 21,430 |
| Aug 29, 2025 | 866.00 | 866.00 | 823.00 | 842.00 | 842.00 | -1.64% | 10,953 |
| Aug 28, 2025 | 865.00 | 880.00 | 846.00 | 856.00 | 856.00 | -0.81% | 28,190 |
| Aug 27, 2025 | 875.00 | 875.00 | 816.00 | 863.00 | 863.00 | 0.82% | 42,186 |
| Aug 26, 2025 | 801.00 | 870.00 | 793.00 | 856.00 | 856.00 | 3.88% | 24,982 |
| Aug 25, 2025 | 840.00 | 849.00 | 788.00 | 824.00 | 824.00 | -1.55% | 43,345 |
| Aug 22, 2025 | 851.00 | 871.00 | 809.00 | 837.00 | 837.00 | -2.22% | 47,478 |
| Aug 21, 2025 | 869.00 | 877.00 | 850.00 | 856.00 | 856.00 | -0.58% | 22,462 |
| Aug 20, 2025 | 879.00 | 885.00 | 855.00 | 861.00 | 861.00 | -0.81% | 21,769 |
| Aug 19, 2025 | 920.00 | 938.00 | 850.00 | 868.00 | 868.00 | -3.34% | 31,523 |
| Aug 18, 2025 | 910.00 | 940.00 | 894.00 | 898.00 | 898.00 | -1.64% | 18,600 |
| Aug 14, 2025 | 955.00 | 955.00 | 876.00 | 913.00 | 913.00 | -3.49% | 16,359 |
| Aug 13, 2025 | 920.00 | 959.00 | 915.00 | 946.00 | 946.00 | 0.85% | 12,161 |
| Aug 12, 2025 | 930.00 | 960.00 | 916.00 | 938.00 | 938.00 | -0.64% | 15,555 |
| Aug 11, 2025 | 975.00 | 990.00 | 936.00 | 944.00 | 944.00 | -2.38% | 17,358 |
| Aug 8, 2025 | 995.00 | 1,000.00 | 935.00 | 967.00 | 967.00 | -0.92% | 7,545 |
| Aug 7, 2025 | 1,010.00 | 1,010.00 | 970.00 | 976.00 | 976.00 | -1.81% | 13,030 |
| Aug 6, 2025 | 978.00 | 1,000.00 | 960.00 | 994.00 | 994.00 | 1.74% | 19,657 |
| Aug 5, 2025 | 980.00 | 1,010.00 | 960.00 | 977.00 | 977.00 | -1.41% | 17,724 |
| Aug 4, 2025 | 1,010.00 | 1,020.00 | 980.00 | 991.00 | 991.00 | -0.40% | 18,797 |
| Aug 1, 2025 | 1,010.00 | 1,050.00 | 990.00 | 995.00 | 995.00 | -1.49% | 22,388 |
| Jul 31, 2025 | 994.00 | 1,035.00 | 981.00 | 1,010.00 | 1,010.00 | 1.61% | 14,954 |
| Jul 30, 2025 | 991.00 | 1,020.00 | 956.00 | 994.00 | 994.00 | 1.53% | 40,694 |
| Jul 29, 2025 | 951.00 | 1,005.00 | 940.00 | 979.00 | 979.00 | 3.38% | 33,717 |
| Jul 28, 2025 | 940.00 | 1,010.00 | 925.00 | 947.00 | 947.00 | 2.38% | 25,275 |
| Jul 25, 2025 | 922.00 | 957.00 | 902.00 | 925.00 | 925.00 | 1.09% | 18,998 |
| Jul 24, 2025 | 884.00 | 920.00 | 870.00 | 915.00 | 915.00 | 2.01% | 11,295 |
| Jul 23, 2025 | 903.00 | 916.00 | 871.00 | 897.00 | 897.00 | 1.70% | 14,165 |
| Jul 22, 2025 | 900.00 | 905.00 | 876.00 | 882.00 | 882.00 | -2.00% | 13,534 |
| Jul 21, 2025 | 914.00 | 914.00 | 880.00 | 900.00 | 900.00 | -1.42% | 9,337 |
| Jul 18, 2025 | 912.00 | 914.00 | 890.00 | 913.00 | 913.00 | 0.44% | 8,910 |
| Jul 17, 2025 | 914.00 | 914.00 | 870.00 | 909.00 | 909.00 | 0.55% | 10,621 |
| Jul 16, 2025 | 883.00 | 908.00 | 883.00 | 904.00 | 904.00 | 0.44% | 6,527 |