ANI Stock Price History - AgriNurture, Inc.
Best Day (1Y)
₱0.550
January 06, 2025
Worst Day (1Y)
₱0.415
November 07, 2025
Average Volume (1Y)
740K
Daily Average
Most Traded (1Y)
22.81M
September 11, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | ₱0.470 | ₱0.470 | ₱0.460 | 900K shares | ₱421K | +₱0.01 | +2.17% |
| Nov 20, 2025 | ₱0.460 | ₱0.460 | ₱0.440 | 800K shares | ₱358K | +₱0.02 | +4.55% |
| Nov 19, 2025 | ₱0.440 | ₱0.440 | ₱0.435 | 90K shares | ₱39K | +₱0.01 | +1.15% |
| Nov 18, 2025 | ₱0.435 | ₱0.435 | ₱0.430 | 210K shares | ₱91K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.435 | ₱0.435 | ₱0.415 | 60K shares | ₱25K | +₱0.01 | +2.35% |
| Nov 14, 2025 | ₱0.425 | ₱0.435 | ₱0.420 | 610K shares | ₱260K | +₱0.01 | +1.19% |
| Nov 13, 2025 | ₱0.420 | ₱0.420 | ₱0.420 | 1.00M shares | ₱415K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.420 | ₱0.420 | ₱0.420 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱0.420 | ₱0.420 | ₱0.415 | 90K shares | ₱38K | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱0.420 | ₱0.420 | ₱0.400 | 130K shares | ₱53K | +₱0.01 | +1.20% |
| Nov 07, 2025 | ₱0.415 | ₱0.415 | ₱0.400 | 200K shares | ₱81K | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.415 | ₱0.415 | ₱0.410 | 20K shares | ₱8K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱0.415 | ₱0.415 | ₱0.400 | 230K shares | ₱94K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.415 | ₱0.420 | ₱0.400 | 200K shares | ₱81K | -₱0.00 | -1.19% |
| Nov 03, 2025 | ₱0.420 | ₱0.420 | ₱0.405 | 150K shares | ₱62K | +₱0.01 | +1.20% |
| Oct 30, 2025 | ₱0.415 | ₱0.420 | ₱0.410 | 260K shares | ₱108K | -₱0.00 | -1.19% |
| Oct 29, 2025 | ₱0.420 | ₱0.425 | ₱0.405 | 600K shares | ₱245K | -₱0.00 | -1.18% |
| Oct 28, 2025 | ₱0.425 | ₱0.430 | ₱0.405 | 810K shares | ₱332K | -₱0.00 | -1.16% |
| Oct 27, 2025 | ₱0.430 | ₱0.430 | ₱0.430 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.430 | ₱0.430 | ₱0.410 | 150K shares | ₱63K | +₱0.01 | +1.18% |
| Oct 23, 2025 | ₱0.425 | ₱0.425 | ₱0.395 | 2.26M shares | ₱927K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.425 | ₱0.440 | ₱0.420 | 630K shares | ₱267K | -₱0.01 | -3.41% |
| Oct 21, 2025 | ₱0.440 | ₱0.440 | ₱0.440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.440 | ₱0.440 | ₱0.425 | 400K shares | ₱171K | +₱0.01 | +1.15% |
| Oct 17, 2025 | ₱0.435 | ₱0.440 | ₱0.425 | 330K shares | ₱142K | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.435 | ₱0.440 | ₱0.430 | 170K shares | ₱74K | -₱0.00 | -1.14% |
| Oct 15, 2025 | ₱0.440 | ₱0.440 | ₱0.420 | 1.01M shares | ₱433K | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱0.440 | ₱0.440 | ₱0.430 | 240K shares | ₱104K | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱0.440 | ₱0.440 | ₱0.440 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱0.440 | ₱0.440 | ₱0.425 | 680K shares | ₱292K | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱0.440 | ₱0.440 | ₱0.425 | 300K shares | ₱130K | ₱0.00 | 0.00% |
| Oct 08, 2025 | ₱0.440 | ₱0.440 | ₱0.430 | 200K shares | ₱87K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱0.440 | ₱0.440 | ₱0.425 | 170K shares | ₱74K | +₱0.01 | +1.15% |
| Oct 06, 2025 | ₱0.435 | ₱0.440 | ₱0.425 | 160K shares | ₱69K | -₱0.00 | -1.14% |
| Oct 03, 2025 | ₱0.440 | ₱0.440 | ₱0.430 | 90K shares | ₱39K | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱0.440 | ₱0.440 | ₱0.425 | 50K shares | ₱22K | ₱0.00 | 0.00% |
| Oct 01, 2025 | ₱0.440 | ₱0.445 | ₱0.440 | 10K shares | ₱4K | -₱0.00 | -1.12% |
| Sep 30, 2025 | ₱0.445 | ₱0.445 | ₱0.420 | 850K shares | ₱364K | +₱0.01 | +2.30% |
| Sep 29, 2025 | ₱0.435 | ₱0.440 | ₱0.425 | 640K shares | ₱275K | -₱0.00 | -1.14% |
| Sep 26, 2025 | ₱0.440 | ₱0.440 | ₱0.430 | 390K shares | ₱170K | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.440 | ₱0.440 | ₱0.430 | 520K shares | ₱227K | ₱0.00 | 0.00% |
| Sep 24, 2025 | ₱0.440 | ₱0.445 | ₱0.425 | 810K shares | ₱353K | -₱0.00 | -1.12% |
| Sep 23, 2025 | ₱0.445 | ₱0.450 | ₱0.425 | 1.61M shares | ₱690K | -₱0.00 | -1.11% |
| Sep 22, 2025 | ₱0.450 | ₱0.450 | ₱0.430 | 450K shares | ₱196K | +₱0.01 | +1.12% |
| Sep 19, 2025 | ₱0.445 | ₱0.450 | ₱0.435 | 290K shares | ₱128K | -₱0.00 | -1.11% |
| Sep 18, 2025 | ₱0.450 | ₱0.460 | ₱0.435 | 790K shares | ₱348K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.450 | ₱0.450 | ₱0.430 | 1.88M shares | ₱830K | ₱0.00 | 0.00% |
| Sep 16, 2025 | ₱0.450 | ₱0.465 | ₱0.435 | 800K shares | ₱355K | -₱0.01 | -3.23% |
| Sep 15, 2025 | ₱0.465 | ₱0.475 | ₱0.450 | 480K shares | ₱217K | -₱0.01 | -2.11% |
| Sep 12, 2025 | ₱0.475 | ₱0.480 | ₱0.455 | 670K shares | ₱315K | +₱0.02 | +4.40% |
| Sep 11, 2025 | ₱0.455 | ₱0.460 | ₱0.450 | 22.81M shares | ₱10.26 Million | +₱0.01 | +1.11% |
| Sep 10, 2025 | ₱0.450 | ₱0.450 | ₱0.445 | 150K shares | ₱67K | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.450 | ₱0.450 | ₱0.445 | 10K shares | ₱5K | +₱0.01 | +1.12% |
| Sep 08, 2025 | ₱0.445 | ₱0.450 | ₱0.420 | 130K shares | ₱56K | -₱0.00 | -1.11% |
| Sep 05, 2025 | ₱0.450 | ₱0.450 | ₱0.445 | 10K shares | ₱5K | +₱0.01 | +1.12% |
| Sep 04, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 60K shares | ₱27K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 190K shares | ₱85K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 0 | ₱0 | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.445 | ₱0.445 | ₱0.445 | 30K shares | ₱13K | ₱0.00 | 0.00% |
| Aug 29, 2025 | ₱0.445 | ₱0.450 | ₱0.445 | 1.29M shares | ₱574K | -₱0.00 | -1.11% |
| Aug 28, 2025 | ₱0.450 | ₱0.450 | ₱0.435 | 180K shares | ₱80K | +₱0.01 | +2.27% |
| Aug 27, 2025 | ₱0.440 | ₱0.450 | ₱0.415 | 850K shares | ₱362K | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.440 | ₱0.450 | ₱0.430 | 160K shares | ₱70K | -₱0.01 | -2.22% |
| Aug 22, 2025 | ₱0.450 | ₱0.450 | ₱0.425 | 340K shares | ₱149K | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.450 | ₱0.450 | ₱0.440 | 160K shares | ₱71K | +₱0.01 | +1.12% |
| Aug 19, 2025 | ₱0.445 | ₱0.445 | ₱0.425 | 240K shares | ₱103K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.445 | ₱0.450 | ₱0.430 | 80K shares | ₱35K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.445 | ₱0.450 | ₱0.435 | 40K shares | ₱18K | -₱0.00 | -1.11% |
| Aug 14, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 13, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 30K shares | ₱14K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.450 | ₱0.450 | ₱0.435 | 210K shares | ₱92K | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.450 | ₱0.450 | ₱0.435 | 290K shares | ₱128K | ₱0.00 | 0.00% |
| Aug 07, 2025 | ₱0.450 | ₱0.450 | ₱0.450 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱0.450 | ₱0.455 | ₱0.435 | 250K shares | ₱110K | -₱0.00 | -1.10% |
| Aug 05, 2025 | ₱0.455 | ₱0.455 | ₱0.450 | 140K shares | ₱63K | +₱0.01 | +1.11% |
| Aug 04, 2025 | ₱0.450 | ₱0.455 | ₱0.440 | 400K shares | ₱178K | -₱0.00 | -1.10% |
| Aug 01, 2025 | ₱0.455 | ₱0.455 | ₱0.440 | 170K shares | ₱75K | -₱0.00 | -1.09% |
| Jul 31, 2025 | ₱0.460 | ₱0.460 | ₱0.440 | 1.20M shares | ₱531K | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.460 | ₱0.470 | ₱0.440 | 380K shares | ₱169K | -₱0.01 | -2.13% |
| Jul 29, 2025 | ₱0.470 | ₱0.480 | ₱0.440 | 660K shares | ₱300K | +₱0.03 | +6.82% |
| Jul 28, 2025 | ₱0.440 | ₱0.460 | ₱0.440 | 170K shares | ₱76K | -₱0.02 | -4.35% |
| Jul 25, 2025 | ₱0.460 | ₱0.460 | ₱0.450 | 190K shares | ₱86K | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.460 | ₱0.460 | ₱0.450 | 30K shares | ₱14K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.460 | ₱0.460 | ₱0.440 | 90K shares | ₱40K | ₱0.00 | 0.00% |
| Jul 22, 2025 | ₱0.460 | ₱0.460 | ₱0.450 | 70K shares | ₱32K | +₱0.01 | +2.22% |
| Jul 21, 2025 | ₱0.450 | ₱0.460 | ₱0.450 | 170K shares | ₱77K | -₱0.01 | -2.17% |
| Jul 18, 2025 | ₱0.460 | ₱0.470 | ₱0.450 | 70K shares | ₱32K | -₱0.01 | -2.13% |
| Jul 17, 2025 | ₱0.470 | ₱0.470 | ₱0.450 | 60K shares | ₱27K | ₱0.00 | 0.00% |
| Jul 16, 2025 | ₱0.470 | ₱0.470 | ₱0.450 | 110K shares | ₱50K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.470 | ₱0.470 | ₱0.460 | 40K shares | ₱19K | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.470 | ₱0.480 | ₱0.450 | 80K shares | ₱36K | -₱0.01 | -2.08% |
| Jul 11, 2025 | ₱0.480 | ₱0.480 | ₱0.480 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.480 | ₱0.480 | ₱0.460 | 870K shares | ₱409K | +₱0.01 | +2.13% |
| Jul 09, 2025 | ₱0.470 | ₱0.470 | ₱0.440 | 1.53M shares | ₱699K | +₱0.02 | +4.44% |
| Jul 08, 2025 | ₱0.450 | ₱0.450 | ₱0.440 | 220K shares | ₱98K | -₱0.01 | -2.17% |
| Jul 07, 2025 | ₱0.460 | ₱0.470 | ₱0.445 | 330K shares | ₱149K | -₱0.01 | -2.13% |
| Jul 04, 2025 | ₱0.470 | ₱0.470 | ₱0.455 | 140K shares | ₱64K | ₱0.00 | 0.00% |
| Jul 03, 2025 | ₱0.470 | ₱0.475 | ₱0.450 | 280K shares | ₱129K | -₱0.00 | -1.05% |
| Jul 02, 2025 | ₱0.475 | ₱0.475 | ₱0.475 | 190K shares | ₱90K | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱0.475 | ₱0.480 | ₱0.475 | 60K shares | ₱29K | -₱0.00 | -1.04% |
| Jun 30, 2025 | ₱0.480 | ₱0.480 | ₱0.455 | 1.25M shares | ₱585K | +₱0.01 | +2.13% |
| Jun 27, 2025 | ₱0.470 | ₱0.475 | ₱0.455 | 270K shares | ₱123K | -₱0.00 | -1.05% |
| Jun 26, 2025 | ₱0.475 | ₱0.480 | ₱0.460 | 550K shares | ₱255K | -₱0.00 | -1.04% |
| Jun 25, 2025 | ₱0.480 | ₱0.480 | ₱0.460 | 210K shares | ₱98K | ₱0.00 | 0.00% |
| Jun 24, 2025 | ₱0.480 | ₱0.485 | ₱0.465 | 110K shares | ₱52K | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱0.480 | ₱0.490 | ₱0.470 | 190K shares | ₱90K | -₱0.01 | -2.04% |
| Jun 20, 2025 | ₱0.490 | ₱0.495 | ₱0.470 | 1.13M shares | ₱538K | -₱0.00 | -1.01% |
| Jun 19, 2025 | ₱0.495 | ₱0.495 | ₱0.490 | 160K shares | ₱79K | +₱0.01 | +1.02% |
| Jun 18, 2025 | ₱0.490 | ₱0.510 | ₱0.470 | 351K shares | ₱168K | -₱0.02 | -3.92% |
| Jun 17, 2025 | ₱0.510 | ₱0.520 | ₱0.485 | 69K shares | ₱34K | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱0.510 | ₱0.530 | ₱0.455 | 854K shares | ₱419K | +₱0.01 | +2.00% |
| Jun 13, 2025 | ₱0.500 | ₱0.510 | ₱0.490 | 670K shares | ₱332K | +₱0.01 | +2.04% |
| Jun 11, 2025 | ₱0.490 | ₱0.490 | ₱0.475 | 170K shares | ₱82K | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.490 | ₱0.500 | ₱0.480 | 290K shares | ₱140K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.490 | ₱0.500 | ₱0.480 | 670K shares | ₱323K | -₱0.00 | -1.01% |
| Jun 05, 2025 | ₱0.495 | ₱0.495 | ₱0.495 | 100K shares | ₱49K | +₱0.01 | +1.02% |
| Jun 04, 2025 | ₱0.490 | ₱0.510 | ₱0.485 | 920K shares | ₱451K | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.490 | ₱0.495 | ₱0.475 | 360K shares | ₱173K | -₱0.00 | -1.01% |
| Jun 02, 2025 | ₱0.495 | ₱0.495 | ₱0.485 | 280K shares | ₱137K | +₱0.01 | +2.06% |
| May 30, 2025 | ₱0.485 | ₱0.490 | ₱0.465 | 770K shares | ₱366K | -₱0.00 | -1.02% |
| May 29, 2025 | ₱0.490 | ₱0.495 | ₱0.475 | 220K shares | ₱106K | -₱0.00 | -1.01% |
| May 28, 2025 | ₱0.495 | ₱0.500 | ₱0.480 | 220K shares | ₱107K | +₱0.01 | +1.02% |
| May 27, 2025 | ₱0.490 | ₱0.550 | ₱0.480 | 138K shares | ₱68K | -₱0.01 | -2.00% |
| May 26, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 23, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 21, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 20, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.500 | ₱0.500 | ₱0.500 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.500 | ₱0.520 | ₱0.480 | 1.63M shares | ₱815K | -₱0.02 | -3.85% |
| May 14, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 650K shares | ₱339K | -₱0.02 | -3.70% |
| May 13, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 474K shares | ₱255K | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 1.88M shares | ₱1.01 Million | +₱0.01 | +1.89% |
| May 08, 2025 | ₱0.530 | ₱0.540 | ₱0.495 | 2.15M shares | ₱1.09 Million | -₱0.01 | -1.85% |
| May 07, 2025 | ₱0.540 | ₱0.560 | ₱0.520 | 2.88M shares | ₱1.56 Million | +₱0.02 | +3.85% |
| May 06, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 2.07M shares | ₱1.06 Million | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 4.10M shares | ₱2.06 Million | +₱0.02 | +4.00% |
| May 02, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 188K shares | ₱92K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 4.54M shares | ₱2.23 Million | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.500 | ₱0.510 | ₱0.490 | 632K shares | ₱309K | -₱0.01 | -1.96% |
| Apr 28, 2025 | ₱0.510 | ₱0.510 | ₱0.490 | 185K shares | ₱94K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.510 | ₱0.510 | ₱0.490 | 304K shares | ₱153K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.510 | ₱0.510 | ₱0.490 | 155K shares | ₱79K | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱0.510 | ₱0.510 | ₱0.480 | 339K shares | ₱171K | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱0.510 | ₱0.520 | ₱0.490 | 4.47M shares | ₱2.20 Million | +₱0.02 | +3.03% |
| Apr 21, 2025 | ₱0.495 | ₱0.495 | ₱0.475 | 160K shares | ₱77K | +₱0.01 | +1.02% |
| Apr 16, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 140K shares | ₱69K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.490 | ₱0.490 | ₱0.480 | 3.94M shares | ₱1.91 Million | +₱0.01 | +1.03% |
| Apr 14, 2025 | ₱0.485 | ₱0.485 | ₱0.480 | 50K shares | ₱24K | +₱0.01 | +1.04% |
| Apr 11, 2025 | ₱0.480 | ₱0.485 | ₱0.460 | 1.31M shares | ₱604K | -₱0.00 | -1.03% |
| Apr 10, 2025 | ₱0.485 | ₱0.490 | ₱0.460 | 340K shares | ₱160K | -₱0.00 | -1.02% |
| Apr 08, 2025 | ₱0.490 | ₱0.490 | ₱0.480 | 20K shares | ₱10K | +₱0.01 | +2.08% |
| Apr 07, 2025 | ₱0.480 | ₱0.495 | ₱0.460 | 1.28M shares | ₱606K | -₱0.01 | -3.03% |
| Apr 04, 2025 | ₱0.495 | ₱0.500 | ₱0.485 | 3.05M shares | ₱1.51 Million | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.495 | ₱0.495 | ₱0.485 | 330K shares | ₱162K | +₱0.01 | +2.06% |
| Apr 02, 2025 | ₱0.485 | ₱0.485 | ₱0.485 | 40K shares | ₱19K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.485 | ₱0.490 | ₱0.475 | 3.40M shares | ₱1.63 Million | +₱0.01 | +1.04% |
| Mar 28, 2025 | ₱0.480 | ₱0.480 | ₱0.465 | 570K shares | ₱269K | +₱0.01 | +1.05% |
| Mar 27, 2025 | ₱0.475 | ₱0.480 | ₱0.475 | 80K shares | ₱38K | -₱0.00 | -1.04% |
| Mar 26, 2025 | ₱0.480 | ₱0.480 | ₱0.470 | 50K shares | ₱24K | -₱0.00 | -1.03% |
| Mar 25, 2025 | ₱0.485 | ₱0.490 | ₱0.470 | 450K shares | ₱213K | -₱0.00 | -1.02% |
| Mar 24, 2025 | ₱0.490 | ₱0.490 | ₱0.470 | 340K shares | ₱162K | ₱0.00 | 0.00% |
| Mar 21, 2025 | ₱0.490 | ₱0.500 | ₱0.480 | 107K shares | ₱52K | -₱0.01 | -2.00% |
| Mar 20, 2025 | ₱0.500 | ₱0.500 | ₱0.475 | 3.68M shares | ₱1.81 Million | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 81K shares | ₱40K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.500 | ₱0.500 | ₱0.480 | 347K shares | ₱169K | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 44K shares | ₱22K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 2.75M shares | ₱1.35 Million | +₱0.01 | +1.01% |
| Mar 13, 2025 | ₱0.495 | ₱0.495 | ₱0.470 | 210K shares | ₱101K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.495 | ₱0.495 | ₱0.480 | 90K shares | ₱43K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.495 | ₱0.500 | ₱0.480 | 117K shares | ₱56K | -₱0.00 | -1.00% |
| Mar 10, 2025 | ₱0.500 | ₱0.500 | ₱0.480 | 44K shares | ₱22K | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 68K shares | ₱34K | ₱0.00 | 0.00% |
| Mar 06, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 170K shares | ₱84K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 3.08M shares | ₱1.50 Million | +₱0.01 | +2.04% |
| Mar 04, 2025 | ₱0.490 | ₱0.495 | ₱0.465 | 270K shares | ₱128K | -₱0.00 | -1.01% |
| Mar 03, 2025 | ₱0.495 | ₱0.495 | ₱0.485 | 340K shares | ₱166K | +₱0.01 | +2.06% |
| Feb 28, 2025 | ₱0.485 | ₱0.490 | ₱0.460 | 3.19M shares | ₱1.52 Million | ₱0.00 | 0.00% |
| Feb 27, 2025 | ₱0.485 | ₱0.495 | ₱0.470 | 860K shares | ₱411K | -₱0.00 | -1.02% |
| Feb 26, 2025 | ₱0.490 | ₱0.500 | ₱0.470 | 520K shares | ₱252K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.490 | ₱0.495 | ₱0.475 | 1.22M shares | ₱585K | -₱0.00 | -1.01% |
| Feb 24, 2025 | ₱0.495 | ₱0.510 | ₱0.480 | 240K shares | ₱118K | -₱0.00 | -1.00% |
| Feb 21, 2025 | ₱0.500 | ₱0.500 | ₱0.480 | 1.71M shares | ₱846K | +₱0.01 | +2.04% |
| Feb 20, 2025 | ₱0.490 | ₱0.490 | ₱0.485 | 770K shares | ₱377K | +₱0.01 | +1.03% |
| Feb 19, 2025 | ₱0.485 | ₱0.485 | ₱0.470 | 280K shares | ₱134K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.485 | ₱0.495 | ₱0.470 | 280K shares | ₱133K | -₱0.00 | -1.02% |
| Feb 17, 2025 | ₱0.490 | ₱0.530 | ₱0.475 | 846K shares | ₱412K | -₱0.02 | -3.92% |
| Feb 14, 2025 | ₱0.510 | ₱0.510 | ₱0.465 | 2.38M shares | ₱1.17 Million | +₱0.03 | +6.25% |
| Feb 13, 2025 | ₱0.480 | ₱0.490 | ₱0.460 | 790K shares | ₱370K | -₱0.00 | -1.03% |
| Feb 12, 2025 | ₱0.485 | ₱0.495 | ₱0.470 | 360K shares | ₱171K | -₱0.01 | -2.02% |
| Feb 11, 2025 | ₱0.495 | ₱0.495 | ₱0.475 | 730K shares | ₱356K | +₱0.01 | +1.02% |
| Feb 10, 2025 | ₱0.490 | ₱0.490 | ₱0.490 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.490 | ₱0.495 | ₱0.470 | 640K shares | ₱306K | -₱0.00 | -1.01% |
| Feb 06, 2025 | ₱0.495 | ₱0.495 | ₱0.470 | 770K shares | ₱377K | +₱0.01 | +1.02% |
| Feb 05, 2025 | ₱0.490 | ₱0.490 | ₱0.470 | 340K shares | ₱163K | +₱0.01 | +2.08% |
| Feb 04, 2025 | ₱0.480 | ₱0.500 | ₱0.480 | 200K shares | ₱98K | -₱0.00 | -1.03% |
| Feb 03, 2025 | ₱0.485 | ₱0.500 | ₱0.475 | 82K shares | ₱40K | -₱0.01 | -3.00% |
| Jan 31, 2025 | ₱0.500 | ₱0.500 | ₱0.455 | 830K shares | ₱397K | +₱0.02 | +3.09% |
| Jan 30, 2025 | ₱0.485 | ₱0.500 | ₱0.470 | 173K shares | ₱83K | -₱0.01 | -3.00% |
| Jan 28, 2025 | ₱0.500 | ₱0.500 | ₱0.475 | 713K shares | ₱347K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱0.500 | ₱0.500 | ₱0.480 | 459K shares | ₱224K | -₱0.01 | -1.96% |
| Jan 24, 2025 | ₱0.510 | ₱0.530 | ₱0.490 | 543K shares | ₱274K | -₱0.02 | -3.77% |
| Jan 23, 2025 | ₱0.530 | ₱0.540 | ₱0.500 | 4.15M shares | ₱2.10 Million | +₱0.03 | +6.00% |
| Jan 22, 2025 | ₱0.500 | ₱0.510 | ₱0.480 | 319K shares | ₱154K | -₱0.01 | -1.96% |
| Jan 21, 2025 | ₱0.510 | ₱0.510 | ₱0.490 | 2.48M shares | ₱1.27 Million | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.510 | ₱0.510 | ₱0.430 | 2.06M shares | ₱964K | +₱0.02 | +4.08% |
| Jan 17, 2025 | ₱0.490 | ₱0.520 | ₱0.490 | 156K shares | ₱79K | -₱0.03 | -5.77% |
| Jan 16, 2025 | ₱0.520 | ₱0.520 | ₱0.485 | 143K shares | ₱71K | +₱0.01 | +1.96% |
| Jan 15, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 2.66M shares | ₱1.33 Million | -₱0.01 | -1.92% |
| Jan 14, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 376K shares | ₱189K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 665K shares | ₱336K | ₱0.00 | 0.00% |
| Jan 10, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 240K shares | ₱124K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.520 | ₱0.520 | ₱0.500 | 149K shares | ₱75K | +₱0.01 | +1.96% |
| Jan 08, 2025 | ₱0.510 | ₱0.530 | ₱0.500 | 1.49M shares | ₱753K | -₱0.02 | -3.77% |
| Jan 07, 2025 | ₱0.530 | ₱0.550 | ₱0.520 | 580K shares | ₱311K | -₱0.02 | -3.64% |
| Jan 06, 2025 | ₱0.550 | ₱0.560 | ₱0.530 | 714K shares | ₱384K | ₱0.00 | 0.00% |
| Jan 03, 2025 | ₱0.550 | ₱0.570 | ₱0.510 | 4.22M shares | ₱2.26 Million | +₱0.04 | +7.84% |
| Jan 02, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 343K shares | ₱174K | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.510 | ₱0.530 | ₱0.480 | 3.14M shares | ₱1.57 Million | +₱0.01 | +2.00% |
| Dec 26, 2024 | ₱0.500 | ₱0.510 | ₱0.480 | 168K shares | ₱82K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.500 | ₱0.500 | ₱0.480 | 30K shares | ₱15K | +₱0.02 | +4.17% |
| Dec 20, 2024 | ₱0.480 | ₱0.510 | ₱0.480 | 304K shares | ₱146K | -₱0.02 | -4.00% |
| Dec 19, 2024 | ₱0.500 | ₱0.500 | ₱0.470 | 2.89M shares | ₱1.43 Million | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.500 | ₱0.510 | ₱0.480 | 103K shares | ₱51K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.500 | ₱0.510 | ₱0.490 | 122K shares | ₱60K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.500 | ₱0.500 | ₱0.490 | 103K shares | ₱51K | -₱0.01 | -1.96% |
| Dec 13, 2024 | ₱0.510 | ₱0.510 | ₱0.485 | 2.25M shares | ₱1.10 Million | +₱0.02 | +4.08% |
| Dec 12, 2024 | ₱0.490 | ₱0.550 | ₱0.490 | 1.01M shares | ₱509K | -₱0.01 | -2.00% |
| Dec 11, 2024 | ₱0.500 | ₱0.540 | ₱0.490 | 630K shares | ₱328K | +₱0.01 | +1.01% |
| Dec 10, 2024 | ₱0.495 | ₱0.510 | ₱0.490 | 71K shares | ₱35K | -₱0.01 | -2.94% |
| Dec 09, 2024 | ₱0.510 | ₱0.520 | ₱0.490 | 559K shares | ₱275K | -₱0.01 | -1.92% |
| Dec 06, 2024 | ₱0.520 | ₱0.520 | ₱0.500 | 229K shares | ₱114K | +₱0.01 | +1.96% |
| Dec 05, 2024 | ₱0.510 | ₱0.530 | ₱0.500 | 445K shares | ₱223K | -₱0.01 | -1.92% |
| Dec 04, 2024 | ₱0.520 | ₱0.530 | ₱0.510 | 561K shares | ₱290K | +₱0.02 | +4.00% |
| Dec 03, 2024 | ₱0.500 | ₱0.520 | ₱0.500 | 1.75M shares | ₱890K | -₱0.01 | -1.96% |
| Dec 02, 2024 | ₱0.510 | ₱0.530 | ₱0.500 | 500K shares | ₱246K | -₱0.02 | -3.77% |
| Nov 29, 2024 | ₱0.530 | ₱0.530 | ₱0.500 | 293K shares | ₱152K | +₱0.01 | +1.92% |
| Nov 28, 2024 | ₱0.520 | ₱0.530 | ₱0.510 | 1.06M shares | ₱552K | +₱0.01 | +1.96% |
| Nov 27, 2024 | ₱0.510 | ₱0.530 | ₱0.485 | 485K shares | ₱242K | -₱0.02 | -3.77% |
| Nov 26, 2024 | ₱0.530 | ₱0.540 | ₱0.500 | 426K shares | ₱218K | -₱0.01 | -1.85% |
| Nov 25, 2024 | ₱0.540 | ₱0.540 | ₱0.500 | 983K shares | ₱501K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the ANI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ANI sits within its recent range.
Price & Volume Charts
Visual representation of ANI historical performance
Historical Price Chart
The chart displays ANI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ANI price history
Nov
2025
November 07, 2025
Lowest Price
₱0.415
Lowest price of ₱0.415 recorded, marking the period's minimum valuation
Sep
2025
September 11, 2025
Highest Trading Volume
₱0.455
22.81M Shares (₱10.38M total value)
Most actively traded day with 22.81M shares (₱10.38M total value) at ₱0.455 per share, indicating peak investor activity
Jan
2025
January 17, 2025
Biggest Daily Loss
₱0.490
(-5.77%)
Single-day loss of -5.77% with ₱0.03 price decrease, the largest percentage drop in this period, with 156K shares traded during the decline
Jan
2025
January 06, 2025
Highest Price
₱0.550
Peak price of ₱0.550 reached during this period, representing the stock's maximum value, with 714K shares traded
Jan
2025
January 03, 2025
Biggest Daily Gain
₱0.550
(+7.84%)
Single-day gain of 7.84% with ₱0.04 price increase, the largest percentage rise in this period, with 4.22M shares changing hands
Historical Insights
Statistical analysis of ANI price movements
Price Volatility
Moderate
ANI showed moderate volatility with a standard deviation of 1.91% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 24, 2024 to November 24, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, ANI recorded 64 positive days, 81 negative days, and 98 unchanged days, resulting in a win rate of 26.3% for the period.
Average Daily Change
-0.04%
The stock demonstrated an average daily change of -0.04%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.14
The trading range spread for ANI was ₱0.14, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ANI by sector and industry.
Historical Price Data FAQs
Common questions about ANI stock price history page
What is the ANI stock price history page?
The ANI stock price history page provides comprehensive historical trading data for AgriNurture, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ANI's 52-week trading range?
ANI has traded between ₱0.42 and ₱0.55 over the past 52 weeks for AgriNurture, Inc., representing a price range of 32.5%. Currently trading at ₱0.47, the stock is 13.3% above its 52-week low and 14.5% below its 52-week high.
How has ANI performed year-to-date (YTD)?
Year-to-date in 2025, ANI has declined 7.8% from ₱0.51 to ₱0.47 for AgriNurture, Inc.. The stock reached a YTD high of ₱0.55 and a low of ₱0.42.
What is ANI's 50-day moving average?
The 50-day moving average for AgriNurture, Inc. (ANI) is -. The stock is trading at ₱0.47.
What is ANI's 200-day moving average?
The 200-day moving average for AgriNurture, Inc. (ANI) is -. The stock is trading at ₱0.47.
Advanced Filters
Narrow down the ANI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.