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

Adecoagro Ord Shs (NY: AGRO )

10.29 -0.03 (-0.29%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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 (%)
Oct 31, 2019 5.545 5.563 5.388 5.462 525,865 -0.08(-1.50%)
Oct 30, 2019 5.720 5.757 5.387 5.545 439,132 -0.20(-3.53%)
Oct 29, 2019 5.738 5.886 5.637 5.748 697,953 +0.04(+0.65%)
Oct 28, 2019 5.573 5.766 5.573 5.711 730,353 +0.12(+2.14%)
Oct 25, 2019 5.609 5.619 5.517 5.591 283,037 -0.02(-0.33%)
Oct 24, 2019 5.573 5.748 5.573 5.609 343,263 +0.03(+0.50%)
Oct 23, 2019 5.536 5.665 5.480 5.582 409,677 +0.06(+1.00%)
Oct 22, 2019 5.508 5.591 5.480 5.526 221,710 +0.01(+0.17%)
Oct 21, 2019 5.490 5.536 5.480 5.517 174,190 +0.01(+0.17%)
Oct 18, 2019 5.434 5.554 5.425 5.508 372,823 +0.09(+1.70%)
Oct 17, 2019 5.351 5.425 5.305 5.416 398,299 +0.07(+1.38%)
Oct 16, 2019 5.398 5.453 5.305 5.342 124,593 -0.05(-0.85%)
Oct 15, 2019 5.379 5.453 5.333 5.388 176,586 -0.04(-0.68%)
Oct 14, 2019 5.536 5.545 5.407 5.425 169,669 -0.11(-2.00%)
Oct 11, 2019 5.388 5.600 5.379 5.536 437,964 +0.19(+3.62%)
Oct 10, 2019 5.278 5.416 5.250 5.342 162,190 +0.01(+0.17%)
Oct 09, 2019 5.296 5.499 5.296 5.333 533,000 +0.11(+2.12%)
Oct 08, 2019 5.416 5.439 5.220 5.223 324,481 -0.26(-4.71%)
Oct 07, 2019 5.416 5.522 5.407 5.480 247,197 -0.05(-0.83%)
Oct 04, 2019 5.416 5.536 5.342 5.526 295,197 +0.15(+2.74%)
Oct 03, 2019 5.407 5.407 5.241 5.379 454,616 -0.06(-1.02%)
Oct 02, 2019 5.351 5.545 5.259 5.434 244,568 +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.