AgriNurture, Inc. (PSE:ANI)
Philippines
· Delayed Price · Currency is PHP 0.530
-0.010 (-1.85%)
At close: Mar 3, 2026
AgriNurture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 168,000 |
| Mar 2, 2026 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -3.57% | 175,000 |
| Feb 27, 2026 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 5.66% | 10,416,000 |
| Feb 26, 2026 | 0.55 | 0.58 | 0.53 | 0.53 | 0.53 | -3.64% | 2,233,000 |
| Feb 25, 2026 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 5.77% | 754,000 |
| Feb 24, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 386,000 |
| Feb 23, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 69,000 |
| Feb 20, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 12,000 |
| Feb 19, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 351,000 |
| Feb 18, 2026 | 0.54 | 0.56 | 0.50 | 0.54 | 0.54 | - | 11,668,000 |
| Feb 16, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 399,000 |
| Feb 13, 2026 | 0.49 | 0.56 | 0.49 | 0.55 | 0.55 | 10.00% | 11,926,000 |
| Feb 12, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 240,000 |
| Feb 11, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 972,000 |
| Feb 10, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 616,000 |
| Feb 9, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 87,000 |
| Feb 6, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | - | 84,000 |
| Feb 5, 2026 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 474,000 |
| Feb 4, 2026 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 989,000 |
| Feb 3, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 10,179,000 |
| Feb 2, 2026 | 0.55 | 0.57 | 0.50 | 0.53 | 0.53 | -3.64% | 2,614,000 |
| Jan 30, 2026 | 0.51 | 0.58 | 0.51 | 0.55 | 0.55 | 5.77% | 8,713,000 |
| Jan 29, 2026 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 357,000 |
| Jan 28, 2026 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | - | 262,000 |
| Jan 27, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 81,000 |
| Jan 26, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 35,000 |
| Jan 23, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 370,000 |
| Jan 22, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 227,000 |
| Jan 21, 2026 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 141,000 |
| Jan 20, 2026 | 0.54 | 0.55 | 0.51 | 0.55 | 0.55 | 1.85% | 6,768,000 |
| Jan 19, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 225,000 |
| Jan 16, 2026 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 276,000 |
| Jan 15, 2026 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | 1.89% | 6,703,000 |
| Jan 14, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 241,000 |
| Jan 13, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 35,000 |
| Jan 12, 2026 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -1.85% | 404,000 |
| Jan 9, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 251,000 |
| Jan 8, 2026 | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -5.26% | 1,626,000 |
| Jan 7, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 257,000 |
| Jan 6, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 5,689,000 |
| Jan 5, 2026 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 3.70% | 172,000 |
| Jan 2, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 254,000 |
| Dec 29, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 7,134,000 |
| Dec 26, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 118,000 |
| Dec 23, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -1.85% | 425,000 |
| Dec 22, 2025 | 0.56 | 0.56 | 0.52 | 0.54 | 0.54 | -3.57% | 1,021,000 |
| Dec 19, 2025 | 0.58 | 0.58 | 0.53 | 0.56 | 0.56 | -3.45% | 1,617,000 |
| Dec 18, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 1.75% | 236,000 |
| Dec 17, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 6,904,000 |
| Dec 16, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 1,226,000 |
| Dec 15, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 6,869,000 |
| Dec 12, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 4,899,000 |
| Dec 11, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 3.64% | 2,098,000 |
| Dec 10, 2025 | 0.53 | 0.55 | 0.51 | 0.55 | 0.55 | 7.84% | 2,235,000 |
| Dec 9, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 521,000 |
| Dec 5, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | - | 585,000 |
| Dec 4, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 140,000 |
| Dec 3, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 2,040,000 |
| Dec 2, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.09% | 1,390,000 |
| Dec 1, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 970,000 |
| Nov 28, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 910,000 |
| Nov 27, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 350,000 |
| Nov 26, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 870,000 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | - | 90,000 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 120,000 |
| Nov 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 900,000 |
| Nov 20, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 800,000 |
| 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 |