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

Adecoagro Ord Shs (NY: AGRO )

10.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2021 7.089 7.244 7.024 7.183 556,118 +0.10(+1.45%)
Dec 30, 2021 6.949 7.164 6.940 7.080 737,003 +0.11(+1.61%)
Dec 29, 2021 7.146 7.174 6.949 6.968 580,331 -0.17(-2.36%)
Dec 28, 2021 7.005 7.192 6.996 7.136 705,265 +0.08(+1.19%)
Dec 27, 2021 6.762 7.061 6.715 7.052 696,695 +0.27(+4.00%)
Dec 23, 2021 6.687 6.832 6.687 6.781 614,710 +0.07(+1.12%)
Dec 22, 2021 6.669 6.781 6.659 6.706 809,294 +0.03(+0.42%)
Dec 21, 2021 6.425 6.757 6.425 6.678 1,065,201 +0.28(+4.39%)
Dec 20, 2021 6.519 6.547 6.341 6.397 2,166,076 -0.27(-4.07%)
Dec 17, 2021 6.631 6.785 6.528 6.669 1,258,454 -0.04(-0.56%)
Dec 16, 2021 6.930 6.958 6.697 6.706 1,017,619 -0.14(-2.05%)
Dec 15, 2021 6.725 6.874 6.576 6.846 1,480,373 +0.14(+2.09%)
Dec 14, 2021 6.865 6.944 6.697 6.706 1,293,298 -0.20(-2.85%)
Dec 13, 2021 7.099 7.136 6.902 6.902 713,907 -0.27(-3.78%)
Dec 10, 2021 7.314 7.351 7.127 7.174 752,285 -0.06(-0.78%)
Dec 09, 2021 7.482 7.580 7.230 7.230 672,595 -0.28(-3.74%)
Dec 08, 2021 7.651 7.725 7.501 7.510 753,372 -0.15(-1.95%)
Dec 07, 2021 7.510 7.707 7.473 7.660 1,164,467 +0.23(+3.15%)
Dec 06, 2021 7.342 7.501 7.258 7.426 1,025,684 +0.11(+1.53%)
Dec 03, 2021 7.548 7.679 7.262 7.314 1,315,098 -0.19(-2.49%)
Dec 02, 2021 7.239 7.529 7.234 7.501 1,128,180 +0.34(+4.70%)
Dec 01, 2021 7.548 7.875 7.146 7.164 2,550,468 -0.14(-1.92%)
Nov 30, 2021 7.202 7.454 6.968 7.305 15,983,729 +0.04(+0.51%)
Nov 29, 2021 7.333 7.356 7.015 7.267 2,683,787 +0.11(+1.57%)
Nov 26, 2021 7.482 7.564 7.099 7.155 1,686,835 -0.52(-6.82%)
Nov 24, 2021 7.585 7.791 7.473 7.679 2,453,476 +0.04(+0.49%)
Nov 23, 2021 7.875 7.894 7.571 7.641 1,714,383 -0.15(-1.92%)
Nov 22, 2021 8.137 8.165 7.791 7.791 2,710,482 -0.37(-4.58%)
Nov 19, 2021 8.567 8.567 8.165 8.165 1,049,347 -0.40(-4.69%)
Nov 18, 2021 8.745 8.810 8.567 8.567 939,066 -0.17(-1.93%)
Nov 17, 2021 9.128 9.203 8.670 8.735 1,091,331 -0.39(-4.30%)
Nov 16, 2021 9.540 9.540 9.119 9.128 1,489,350 -0.42(-4.41%)
Nov 15, 2021 9.633 9.643 9.353 9.549 1,188,263 -0.04(-0.39%)
Nov 12, 2021 9.166 9.624 9.138 9.587 2,302,474 +0.33(+3.54%)
Nov 11, 2021 8.983 9.746 8.983 9.259 2,814,169 +0.41(+4.65%)
Nov 10, 2021 8.726 8.848 1,011,857 +0.06(+0.64%)
Nov 09, 2021 8.502 8.829 8.437 8.792 790,041 +0.24(+2.84%)
Nov 08, 2021 8.576 8.633 8.483 8.548 699,583 +0.00(+0.00%)
Nov 05, 2021 8.483 8.595 8.361 8.548 703,495 +0.23(+2.81%)
Nov 04, 2021 8.324 8.324 8.146 8.315 538,002 +0.06(+0.68%)
Nov 03, 2021 8.062 8.352 7.969 8.258 502,344 +0.17(+2.08%)
Nov 02, 2021 8.212 8.235 7.959 8.090 816,932 -0.16(-1.93%)
Nov 01, 2021 8.193 8.436 8.165 8.249 707,875 +0.06(+0.68%)
Oct 29, 2021 8.343 8.343 8.114 8.193 898,985 -0.15(-1.79%)
Oct 28, 2021 8.427 8.446 8.025 8.343 1,227,775 -0.18(-2.09%)
Oct 27, 2021 8.810 9.053 8.460 8.520 868,407 -0.28(-3.19%)
Oct 26, 2021 8.614 8.838 8.801 1,440,851 +0.27(+3.18%)
Oct 25, 2021 8.539 8.562 8.408 8.530 968,337 +0.04(+0.44%)
Oct 22, 2021 8.548 8.609 8.389 8.492 918,897 -0.15(-1.73%)
Oct 21, 2021 8.960 9.138 8.581 8.642 669,217 -0.35(-3.85%)
Oct 20, 2021 8.848 9.053 8.810 8.988 1,059,703 +0.10(+1.16%)
Oct 19, 2021 9.025 9.110 8.806 8.885 763,187 -0.13(-1.45%)
Oct 18, 2021 9.194 9.512 8.932 9.016 1,913,139 +0.66(+7.95%)
Oct 15, 2021 8.184 8.399 8.095 8.352 881,117 +0.31(+3.84%)
Oct 14, 2021 8.146 8.191 7.997 8.043 661,664 -0.03(-0.35%)
Oct 13, 2021 8.371 8.427 8.071 8.071 545,766 -0.23(-2.82%)
Oct 12, 2021 8.315 8.417 8.244 8.305 612,444 +0.02(+0.23%)
Oct 11, 2021 8.221 8.474 8.212 8.287 375,259 +0.07(+0.91%)
Oct 08, 2021 8.371 8.417 8.156 8.212 601,015 -0.06(-0.68%)
Oct 07, 2021 8.128 8.291 8.099 8.268 455,945 +0.14(+1.73%)
Oct 06, 2021 8.137 8.212 7.912 8.128 659,489 -0.13(-1.59%)
Oct 05, 2021 8.212 8.301 7.964 8.258 1,017,335 +0.12(+1.49%)
Oct 04, 2021 8.408 8.446 8.118 8.137 740,584 -0.22(-2.58%)
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.