ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36705
0.01%
Bitcoin
68,731.07
0.32%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. African Agriculture Holdings Inc (AAGR)

  7. African Agriculture Holdings Inc (AAGR) Historical

AAGR African Agriculture Holdings Inc

0.3784
0.0218 (6.11%)
May 24 2024 - Closed
Delayed by 15 minutes

AAGR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.3784 0.0218 6.11% 0.3682 0.38 0.3503 96,280
May 23 2024 0.3566 -0.0034 -0.94% 0.3501 0.3999 0.3435 80,645
May 22 2024 0.36 0.008 2.27% 0.352 0.3879 0.34 202,702
May 21 2024 0.352 0.0069 2.00% 0.3757 0.379 0.3001 117,327
May 20 2024 0.3451 -0.0249 -6.73% 0.382 0.3899 0.3325 92,752
May 17 2024 0.37 -0.0139 -3.62% 0.38 0.3898 0.36 55,498
May 16 2024 0.3839 0.0088 2.35% 0.3866 0.3866 0.3675 33,195
May 15 2024 0.3751 -0.0005 -0.13% 0.3625 0.4081 0.351301 28,826
May 14 2024 0.3756 -0.0264 -6.57% 0.357 0.3966 0.357 90,373
May 13 2024 0.402 -0.008 -1.95% 0.4174 0.41895 0.371 56,259
May 10 2024 0.41 -0.0202 -4.70% 0.4311 0.4401 0.40 48,880
May 09 2024 0.4302 0.0226 5.54% 0.4152 0.4408 0.40 49,137
May 08 2024 0.4076 0.0256 6.70% 0.399 0.418 0.371399 80,861
May 07 2024 0.382 -0.0185 -4.62% 0.3897 0.40 0.3803 19,662
May 06 2024 0.4005 0.0515 14.76% 0.36 0.4023 0.343 223,998
May 03 2024 0.349 -0.024 -6.43% 0.3605 0.373 0.33 90,695
May 02 2024 0.373 -0.0068 -1.79% 0.3781 0.4001 0.3553 108,601
May 01 2024 0.3798 0.0353 10.25% 0.33 0.3874 0.3222 198,339
Apr 30 2024 0.3445 0.0066 1.95% 0.3453 0.35 0.33 55,007
Apr 29 2024 0.3379 0.0079 2.39% 0.3299 0.3466 0.3299 112,728
Apr 26 2024 0.33 -0.0259 -7.28% 0.365 0.3699 0.30 213,526
Apr 25 2024 0.3559 -0.044 -11.00% 0.4169 0.4199 0.351 193,351
Apr 24 2024 0.3999 0.0499 14.26% 0.3399 0.45 0.3305 360,009
Apr 23 2024 0.35 0.03 9.37% 0.325 0.3847 0.315549 254,598
Apr 22 2024 0.32 -0.026 -7.51% 0.337 0.3459 0.3095 70,664
Apr 19 2024 0.346 -0.035 -9.19% 0.3769 0.388 0.3248 101,860
Apr 18 2024 0.381 0.0171 4.70% 0.3785 0.394 0.3511 26,381
Apr 17 2024 0.3639 0.0049 1.36% 0.3582 0.4078 0.35 113,774
Apr 16 2024 0.359 -0.0584 -13.99% 0.391 0.41 0.3213 163,558
Apr 15 2024 0.4174 -0.0516 -11.00% 0.469 0.47 0.396 113,133
Apr 12 2024 0.469 0.0066 1.43% 0.4485 0.529 0.4006 436,295
Apr 11 2024 0.4624 0.0474 11.42% 0.4025 0.488712 0.385 220,522
Apr 10 2024 0.415 -0.0348 -7.74% 0.45 0.4568 0.37 360,235
Apr 09 2024 0.4498 0.1003 28.70% 0.3557 0.4498 0.35 598,982
Apr 08 2024 0.3495 0.0456 15.00% 0.31 0.3561 0.3074 631,730
Apr 05 2024 0.3039 0.0039 1.30% 0.3109 0.3125 0.291 88,129
Apr 04 2024 0.30 0.0001 0.03% 0.3143 0.316136 0.291 74,662
Apr 03 2024 0.2999 -0.0054 -1.77% 0.3037 0.3196 0.2901 107,941
Apr 02 2024 0.3053 -0.0147 -4.59% 0.336 0.336 0.2901 288,583
Apr 01 2024 0.32 -0.073 -18.58% 0.38 0.39 0.3196 345,065
Mar 28 2024 0.393 0.003 0.77% 0.3923 0.4198 0.3511 194,483
Mar 27 2024 0.39 -0.0095 -2.38% 0.39 0.416599 0.367 119,267
Mar 26 2024 0.3995 -0.0105 -2.56% 0.3973 0.41 0.3907 59,145
Mar 25 2024 0.41 -0.009 -2.15% 0.432 0.4359 0.392 103,414
Mar 22 2024 0.419 0.0151 3.74% 0.4021 0.443 0.3958 119,747
Mar 21 2024 0.4039 -0.0211 -4.96% 0.438 0.461 0.39 160,706
Mar 20 2024 0.425 -0.0249 -5.53% 0.4401 0.469 0.413 205,978
Mar 19 2024 0.4499 -0.0293 -6.11% 0.4764 0.4764 0.43105 97,689
Mar 18 2024 0.4792 0.0327 7.32% 0.48 0.50 0.4493 76,106
Mar 15 2024 0.4465 -0.0635 -12.45% 0.48995 0.494 0.4301 575,558
Mar 14 2024 0.51 0.002 0.39% 0.48 0.55 0.47 546,322
Mar 13 2024 0.508 0.1003 24.60% 0.419 0.652 0.41 3,221,427
Mar 12 2024 0.4077 0.0792 24.11% 0.337 0.51 0.3219 2,683,461
Mar 11 2024 0.3285 -0.0335 -9.25% 0.378 0.378 0.32703 342,868
Mar 08 2024 0.362 -0.188 -34.18% 0.55 0.60 0.303 1,802,729
Mar 07 2024 0.55 -0.07 -11.29% 0.616 0.6463 0.515 278,342
Mar 06 2024 0.62 -0.065 -9.49% 0.70 0.70 0.6016 177,316
Mar 05 2024 0.685 0.006 0.88% 0.74 0.74 0.62 78,351
Mar 04 2024 0.679 0.009 1.34% 0.71 0.71 0.6358 43,518
Mar 01 2024 0.67 -0.03 -4.29% 0.679 0.70 0.66 89,928
Feb 29 2024 0.70 -0.0125 -1.75% 0.7017 0.75 0.6601 76,138
Feb 28 2024 0.7125 -0.0335 -4.49% 0.75 0.77 0.676 107,317
Feb 27 2024 0.746 -0.004 -0.53% 0.7275 0.75 0.70 86,153

Your Recent History

NASDAQ
AAGR
African Agriculture
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved