AgriNurture, Inc. (PSE:ANI)
Philippines
· Delayed Price · Currency is PHP 0.520
0.00 (0.00%)
At close: Dec 5, 2025
AgriNurture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 50,000 |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 10,000 |
| Sep 30, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 2.30% | 850,000 |
| Sep 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 640,000 |
| Sep 26, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 390,000 |
| Sep 25, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 520,000 |
| Sep 24, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 810,000 |
| Sep 23, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | -1.11% | 1,610,000 |
| Sep 22, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.12% | 450,000 |
| 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 |