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

Adecoagro Ord Shs (NY: AGRO )

10.83 -0.02 (-0.18%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 1, 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 (%)
Jun 30, 2021 9.381 9.577 9.250 9.390 1,969,095 +0.00(+0.00%)
Jun 29, 2021 9.428 9.493 9.278 9.390 1,127,420 -0.04(-0.40%)
Jun 28, 2021 9.596 9.633 9.007 9.428 1,752,154 -0.14(-1.47%)
Jun 25, 2021 10.61 10.62 9.530 9.568 3,154,944 -1.07(-10.03%)
Jun 24, 2021 10.49 10.68 10.36 10.63 488,546 +0.16(+1.52%)
Jun 23, 2021 10.43 10.65 10.38 10.48 581,924 +0.11(+1.08%)
Jun 22, 2021 10.29 10.44 10.12 10.36 685,403 +0.02(+0.18%)
Jun 21, 2021 10.25 10.37 10.19 10.34 442,875 +0.17(+1.65%)
Jun 18, 2021 10.02 10.22 10.02 10.18 1,025,653 +0.01(+0.09%)
Jun 17, 2021 10.43 10.45 9.942 10.17 826,221 -0.34(-3.21%)
Jun 16, 2021 10.41 10.62 10.34 10.50 3,004,001 +0.07(+0.72%)
Jun 15, 2021 10.40 10.50 10.08 10.43 1,185,063 +0.04(+0.36%)
Jun 14, 2021 11.01 11.01 10.36 10.39 930,003 -0.59(-5.37%)
Jun 11, 2021 10.71 10.98 10.63 10.98 2,143,863 +0.29(+2.71%)
Jun 10, 2021 10.72 10.80 10.67 10.69 1,165,640 -0.07(-0.61%)
Jun 09, 2021 10.58 10.77 10.51 10.76 994,456 +0.10(+0.97%)
Jun 08, 2021 10.73 10.77 10.56 10.65 1,068,739 -0.09(-0.87%)
Jun 07, 2021 10.63 10.84 10.63 10.75 883,827 +0.09(+0.88%)
Jun 04, 2021 10.55 10.65 10.43 10.65 818,290 +0.21(+1.97%)
Jun 03, 2021 10.36 10.48 10.33 10.45 845,896 -0.04(-0.36%)
Jun 02, 2021 10.42 10.55 10.24 10.48 2,273,106 +0.11(+1.08%)
Jun 01, 2021 10.01 10.41 10.01 10.37 1,240,547 +0.43(+4.33%)
May 28, 2021 9.521 9.942 9.512 9.942 1,434,031 +0.39(+4.11%)
May 27, 2021 9.923 9.933 9.484 9.549 12,009,102 -0.35(-3.50%)
May 26, 2021 9.830 10.01 9.830 9.895 1,975,355 +0.09(+0.95%)
May 25, 2021 9.970 10.06 9.746 9.802 3,796,438 -0.17(-1.69%)
May 24, 2021 9.867 10.06 9.820 9.970 1,262,492 +0.19(+1.91%)
May 21, 2021 9.764 10.09 9.521 9.783 1,965,250 +0.02(+0.19%)
May 20, 2021 9.942 9.951 9.755 9.764 1,093,312 -0.15(-1.51%)
May 19, 2021 9.895 10.18 9.746 9.914 1,527,775 +0.01(+0.09%)
May 18, 2021 9.764 10.08 9.699 9.905 1,930,973 +0.20(+2.02%)
May 17, 2021 9.493 9.891 9.456 9.708 2,331,732 +0.28(+2.98%)
May 14, 2021 9.119 9.708 9.045 9.428 2,228,660 +0.47(+5.22%)
May 13, 2021 9.156 9.212 8.773 8.960 806,046 -0.23(-2.54%)
May 12, 2021 9.222 9.409 9.156 9.194 1,152,411 +0.03(+0.31%)
May 11, 2021 9.371 9.418 8.979 9.166 864,191 -0.16(-1.71%)
May 10, 2021 9.362 9.540 9.306 9.325 1,272,659 +0.08(+0.91%)
May 07, 2021 8.773 9.381 8.773 9.241 1,424,795 +0.45(+5.11%)
May 06, 2021 8.894 8.894 8.651 8.792 637,562 +0.06(+0.64%)
May 05, 2021 8.605 8.750 8.530 8.735 661,348 +0.14(+1.63%)
May 04, 2021 8.745 8.745 8.548 8.595 335,433 -0.15(-1.71%)
May 03, 2021 8.745 8.810 8.661 8.745 342,692 +0.04(+0.43%)
Apr 30, 2021 8.773 8.820 8.707 8.707 560,262 -0.09(-1.06%)
Apr 29, 2021 8.969 9.006 8.642 8.801 478,932 -0.13(-1.47%)
Apr 28, 2021 8.726 9.011 8.726 8.932 768,993 +0.24(+2.80%)
Apr 27, 2021 8.530 8.782 8.427 8.689 915,929 +0.17(+1.98%)
Apr 26, 2021 8.230 8.548 8.146 8.520 515,705 +0.29(+3.52%)
Apr 23, 2021 8.137 8.277 8.118 8.230 271,256 +0.08(+1.03%)
Apr 22, 2021 8.352 8.371 8.146 8.146 407,293 -0.21(-2.46%)
Apr 21, 2021 8.174 8.399 8.165 8.352 316,497 +0.23(+2.88%)
Apr 20, 2021 8.324 8.371 8.043 8.118 493,095 -0.27(-3.23%)
Apr 19, 2021 8.474 8.492 8.371 8.389 741,921 -0.06(-0.66%)
Apr 16, 2021 8.361 8.511 8.221 8.446 677,446 +0.10(+1.23%)
Apr 15, 2021 8.137 8.389 8.109 8.343 985,685 +0.23(+2.88%)
Apr 14, 2021 7.688 8.137 7.688 8.109 1,293,475 +0.49(+6.38%)
Apr 13, 2021 7.707 7.749 7.594 7.622 239,262 -0.09(-1.21%)
Apr 12, 2021 7.707 7.744 7.679 7.716 361,004 +0.04(+0.49%)
Apr 09, 2021 7.707 7.708 7.580 7.679 503,594 -0.05(-0.61%)
Apr 08, 2021 7.594 7.782 7.576 7.725 469,373 +0.16(+2.10%)
Apr 07, 2021 7.622 7.707 7.501 7.566 843,930 -0.07(-0.98%)
Apr 06, 2021 7.276 7.707 7.276 7.641 548,592 +0.39(+5.42%)
Apr 05, 2021 7.398 7.435 7.089 7.248 641,579 -0.09(-1.27%)
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.