Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adecoagro Ord Shs (NY: AGRO )

11.11 +0.36 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.791 7.903 7.791 7.828 129,373 +0.02(+0.24%)
Dec 30, 2019 7.847 7.866 7.782 7.810 197,646 -0.04(-0.48%)
Dec 27, 2019 7.950 7.959 7.782 7.847 243,671 -0.09(-1.18%)
Dec 26, 2019 8.015 8.128 7.894 7.941 356,290 -0.04(-0.47%)
Dec 24, 2019 7.875 8.025 7.810 7.978 82,970 +0.07(+0.95%)
Dec 23, 2019 8.071 8.071 7.870 7.903 217,593 -0.17(-2.09%)
Dec 20, 2019 7.912 8.137 7.903 8.071 522,626 +0.17(+2.13%)
Dec 19, 2019 7.613 7.922 7.520 7.903 660,859 +0.34(+4.45%)
Dec 18, 2019 7.576 7.697 7.510 7.566 674,196 -0.02(-0.25%)
Dec 17, 2019 7.576 7.622 7.482 7.585 823,426 +0.08(+1.12%)
Dec 16, 2019 7.417 7.658 7.374 7.501 891,167 +0.18(+2.43%)
Dec 13, 2019 7.295 7.435 7.202 7.323 1,329,981 +0.06(+0.77%)
Dec 12, 2019 7.174 7.342 7.108 7.267 1,984,676 +0.04(+0.52%)
Dec 11, 2019 7.295 7.309 7.117 7.230 484,122 -0.05(-0.64%)
Dec 10, 2019 7.379 7.529 7.202 7.276 1,239,587 +0.25(+3.60%)
Dec 09, 2019 6.874 7.091 6.874 7.024 374,559 +0.09(+1.35%)
Dec 06, 2019 6.734 6.940 6.715 6.930 289,005 +0.24(+3.64%)
Dec 05, 2019 6.481 6.753 6.476 6.687 253,532 +0.22(+3.32%)
Dec 04, 2019 6.472 6.589 6.425 6.472 237,147 +0.04(+0.58%)
Dec 03, 2019 6.463 6.491 6.379 6.435 328,182 -0.04(-0.58%)
Dec 02, 2019 6.425 6.500 6.351 6.472 259,586 +0.04(+0.58%)
Nov 29, 2019 6.453 6.519 6.322 6.435 97,297 -0.01(-0.15%)
Nov 27, 2019 6.351 6.472 6.336 6.444 161,556 +0.03(+0.44%)
Nov 26, 2019 6.425 6.435 6.294 6.416 401,165 -0.03(-0.44%)
Nov 25, 2019 6.266 6.510 6.229 6.444 210,176 +0.13(+2.07%)
Nov 22, 2019 6.257 6.369 6.257 6.313 124,669 +0.04(+0.60%)
Nov 21, 2019 6.173 6.294 6.126 6.276 248,562 +0.08(+1.36%)
Nov 20, 2019 6.089 6.294 5.967 6.192 320,860 +0.12(+2.00%)
Nov 19, 2019 5.892 6.070 5.808 6.070 175,596 +0.13(+2.20%)
Nov 18, 2019 5.986 6.051 5.827 5.939 247,370 -0.09(-1.55%)
Nov 15, 2019 5.958 6.145 5.930 6.033 395,605 +0.09(+1.57%)
Nov 14, 2019 5.743 6.023 5.602 5.939 472,017 +0.15(+2.58%)
Nov 13, 2019 5.733 5.836 5.710 5.789 129,189 +0.03(+0.49%)
Nov 12, 2019 5.331 5.771 5.280 5.761 2,211,536 +0.43(+8.07%)
Nov 11, 2019 5.200 5.331 5.191 5.331 555,685 +0.07(+1.24%)
Nov 08, 2019 5.303 5.303 5.144 5.266 278,848 -0.05(-0.88%)
Nov 07, 2019 5.481 5.546 5.135 5.312 736,209 -0.16(-2.91%)
Nov 06, 2019 5.527 5.630 5.471 5.471 239,625 -0.07(-1.35%)
Nov 05, 2019 5.453 5.579 5.453 5.546 168,025 +0.06(+1.02%)
Nov 04, 2019 5.499 5.546 5.425 5.490 250,416 +0.03(+0.51%)
Nov 01, 2019 5.546 5.593 5.373 5.462 384,271 -0.08(-1.52%)
Oct 31, 2019 5.630 5.649 5.471 5.546 517,882 -0.08(-1.49%)
Oct 30, 2019 5.808 5.845 5.470 5.630 432,465 -0.21(-3.53%)
Oct 29, 2019 5.827 5.976 5.724 5.836 687,358 +0.04(+0.65%)
Oct 28, 2019 5.658 5.855 5.658 5.799 719,266 +0.12(+2.14%)
Oct 25, 2019 5.696 5.705 5.602 5.677 278,741 -0.02(-0.33%)
Oct 24, 2019 5.658 5.836 5.658 5.696 338,053 +0.03(+0.50%)
Oct 23, 2019 5.621 5.752 5.565 5.668 403,458 +0.06(+1.00%)
Oct 22, 2019 5.593 5.677 5.565 5.612 218,345 +0.01(+0.17%)
Oct 21, 2019 5.574 5.621 5.565 5.602 171,546 +0.01(+0.17%)
Oct 18, 2019 5.518 5.640 5.509 5.593 367,164 +0.09(+1.70%)
Oct 17, 2019 5.434 5.509 5.387 5.499 392,253 +0.07(+1.38%)
Oct 16, 2019 5.481 5.537 5.387 5.425 122,701 -0.05(-0.85%)
Oct 15, 2019 5.462 5.537 5.415 5.471 173,905 -0.04(-0.68%)
Oct 14, 2019 5.621 5.630 5.490 5.509 167,093 -0.11(-2.00%)
Oct 11, 2019 5.471 5.686 5.462 5.621 431,316 +0.20(+3.62%)
Oct 10, 2019 5.359 5.499 5.331 5.425 159,728 +0.01(+0.17%)
Oct 09, 2019 5.378 5.584 5.378 5.415 524,909 +0.11(+2.12%)
Oct 08, 2019 5.499 5.523 5.300 5.303 319,555 -0.26(-4.71%)
Oct 07, 2019 5.499 5.607 5.490 5.565 243,444 -0.05(-0.83%)
Oct 04, 2019 5.499 5.621 5.425 5.612 290,716 +0.15(+2.74%)
Oct 03, 2019 5.490 5.490 5.322 5.462 447,714 -0.06(-1.02%)
Oct 02, 2019 5.434 5.630 5.340 5.518 240,856 +0.08(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.