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

Adecoagro Ord Shs (NY: AGRO )

10.32 -0.56 (-5.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 10.64 10.74 10.31 10.37 1,388,647 -0.13(-1.24%)
May 27, 2022 10.52 10.73 10.46 10.51 1,032,132 +0.00(+0.00%)
May 26, 2022 10.26 10.57 10.09 10.51 1,047,296 +0.44(+4.36%)
May 25, 2022 10.04 10.12 9.908 10.07 622,970 +0.06(+0.56%)
May 24, 2022 9.852 10.04 9.786 10.01 1,044,827 +0.06(+0.56%)
May 23, 2022 9.618 10.06 9.502 9.954 628,871 +0.49(+5.23%)
May 20, 2022 9.665 9.712 9.310 9.460 810,753 -0.09(-0.98%)
May 19, 2022 9.590 9.693 9.394 9.553 598,140 -0.08(-0.87%)
May 18, 2022 10.21 10.21 9.553 9.637 587,208 -0.59(-5.75%)
May 17, 2022 9.758 10.23 9.693 10.23 956,345 +0.64(+6.62%)
May 16, 2022 9.562 9.908 9.488 9.590 1,310,754 +0.02(+0.20%)
May 13, 2022 9.656 9.842 9.394 9.572 1,312,044 +0.12(+1.28%)
May 12, 2022 9.161 9.544 8.955 9.450 1,226,254 +0.21(+2.22%)
May 11, 2022 9.291 9.656 9.152 9.245 1,006,489 -0.06(-0.60%)
May 10, 2022 9.310 9.544 9.179 9.301 995,779 +0.07(+0.71%)
May 09, 2022 10.09 10.13 9.235 9.235 2,000,261 -0.97(-9.52%)
May 06, 2022 10.44 10.46 10.16 10.21 2,099,238 -0.28(-2.67%)
May 05, 2022 10.75 10.91 10.39 10.49 824,030 -0.23(-2.18%)
May 04, 2022 10.93 11.12 10.43 10.72 985,268 -0.19(-1.71%)
May 03, 2022 10.74 10.92 10.63 10.91 984,686 +0.26(+2.46%)
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.