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

Adecoagro Ord Shs (NY: AGRO )

10.88 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2022 7.975 8.199 7.769 8.087 1,212,914 +0.25(+3.22%)
Oct 28, 2022 7.937 7.977 7.751 7.835 451,121 -0.09(-1.18%)
Oct 27, 2022 8.040 8.171 7.853 7.928 415,899 -0.06(-0.70%)
Oct 26, 2022 8.162 8.264 7.984 7.984 448,875 -0.19(-2.29%)
Oct 25, 2022 8.115 8.311 7.984 8.171 499,376 +0.07(+0.92%)
Oct 24, 2022 8.358 8.358 8.031 8.096 480,411 -0.21(-2.58%)
Oct 21, 2022 8.077 8.381 7.947 8.311 467,135 +0.26(+3.25%)
Oct 20, 2022 8.171 8.260 8.045 8.049 486,649 -0.10(-1.26%)
Oct 19, 2022 7.797 8.246 7.751 8.152 474,314 +0.30(+3.80%)
Oct 18, 2022 7.825 7.900 7.662 7.853 1,103,526 -0.02(-0.24%)
Oct 17, 2022 7.732 7.984 7.732 7.872 371,736 +0.25(+3.31%)
Oct 14, 2022 7.891 8.012 7.599 7.620 393,224 -0.33(-4.11%)
Oct 13, 2022 7.564 8.049 7.471 7.947 503,560 +0.25(+3.28%)
Oct 12, 2022 7.807 7.807 7.559 7.695 382,816 -0.10(-1.32%)
Oct 11, 2022 7.937 7.961 7.695 7.797 325,126 -0.15(-1.88%)
Oct 10, 2022 8.021 8.124 7.909 7.947 348,685 +0.00(+0.00%)
Oct 07, 2022 7.928 8.007 7.769 7.947 469,865 -0.04(-0.47%)
Oct 06, 2022 8.049 8.246 7.956 7.984 388,768 -0.07(-0.81%)
Oct 05, 2022 8.105 8.105 7.881 8.049 513,187 -0.06(-0.69%)
Oct 04, 2022 7.881 8.162 7.881 8.105 424,691 +0.33(+4.20%)
Oct 03, 2022 7.853 7.975 7.489 7.779 841,157 +0.04(+0.48%)
Sep 30, 2022 7.340 7.821 7.172 7.741 1,547,495 +0.53(+7.38%)
Sep 29, 2022 7.237 7.237 7.004 7.209 613,282 -0.08(-1.15%)
Sep 28, 2022 7.209 7.344 7.069 7.293 548,539 +0.13(+1.83%)
Sep 27, 2022 7.116 7.358 7.083 7.162 467,417 +0.15(+2.13%)
Sep 26, 2022 7.106 7.246 6.929 7.013 515,506 -0.13(-1.83%)
Sep 23, 2022 7.489 7.489 7.088 7.144 661,949 -0.54(-7.05%)
Sep 22, 2022 7.872 7.947 7.615 7.685 327,411 -0.18(-2.26%)
Sep 21, 2022 7.891 8.031 7.760 7.863 594,222 +0.00(+0.00%)
Sep 20, 2022 7.872 7.923 7.737 7.863 765,732 -0.07(-0.94%)
Sep 19, 2022 7.452 7.956 7.452 7.937 570,260 +0.35(+4.55%)
Sep 16, 2022 7.611 7.648 7.460 7.592 776,911 -0.10(-1.33%)
Sep 15, 2022 8.134 8.134 7.690 7.695 746,415 -0.50(-6.15%)
Sep 14, 2022 8.386 8.386 8.134 8.199 537,510 -0.13(-1.57%)
Sep 13, 2022 8.274 8.470 8.266 8.330 918,473 -0.10(-1.22%)
Sep 12, 2022 8.498 8.554 8.376 8.432 344,295 +0.07(+0.78%)
Sep 09, 2022 8.470 8.470 8.311 8.367 305,064 +0.02(+0.22%)
Sep 08, 2022 8.152 8.348 8.152 8.348 557,140 +0.14(+1.71%)
Sep 07, 2022 8.134 8.308 7.961 8.208 857,183 +0.07(+0.80%)
Sep 06, 2022 8.358 8.395 8.143 8.143 573,122 -0.16(-1.91%)
Sep 02, 2022 8.610 8.610 8.302 8.302 643,094 -0.10(-1.22%)
Sep 01, 2022 8.488 8.628 8.367 8.404 627,966 -0.21(-2.39%)
Aug 31, 2022 8.740 8.862 8.610 8.610 632,087 -0.13(-1.50%)
Aug 30, 2022 9.394 9.394 8.624 8.740 2,191,082 -0.63(-6.77%)
Aug 29, 2022 8.825 9.422 8.773 9.375 923,873 +0.49(+5.57%)
Aug 26, 2022 8.862 8.913 8.750 8.881 571,865 -0.01(-0.11%)
Aug 25, 2022 8.815 8.932 8.768 8.890 507,284 +0.20(+2.26%)
Aug 24, 2022 8.759 8.768 8.591 8.694 525,474 -0.12(-1.38%)
Aug 23, 2022 8.516 8.825 8.516 8.815 598,049 +0.35(+4.19%)
Aug 22, 2022 8.264 8.470 8.227 8.460 384,290 +0.09(+1.12%)
Aug 19, 2022 8.479 8.488 8.320 8.367 394,625 -0.20(-2.29%)
Aug 18, 2022 8.488 8.583 8.414 8.563 318,621 +0.10(+1.21%)
Aug 17, 2022 8.731 8.829 8.442 8.460 656,580 -0.26(-3.00%)
Aug 16, 2022 8.778 8.778 8.661 8.722 462,927 -0.06(-0.64%)
Aug 15, 2022 8.656 8.851 8.470 8.778 629,663 -0.13(-1.47%)
Aug 12, 2022 8.358 9.002 8.218 8.909 1,081,197 +0.60(+7.19%)
Aug 11, 2022 8.330 8.404 8.204 8.311 573,219 +0.12(+1.48%)
Aug 10, 2022 8.152 8.269 8.120 8.190 373,476 +0.16(+1.98%)
Aug 09, 2022 8.077 8.161 7.970 8.031 441,554 -0.04(-0.46%)
Aug 08, 2022 7.900 8.096 7.900 8.068 693,212 +0.24(+3.10%)
Aug 05, 2022 7.592 7.849 7.592 7.825 463,124 +0.21(+2.82%)
Aug 04, 2022 7.592 7.685 7.578 7.611 456,267 -0.04(-0.49%)
Aug 03, 2022 7.629 7.755 7.527 7.648 468,623 +0.08(+1.11%)
Aug 02, 2022 7.592 7.662 7.508 7.564 297,997 -0.01(-0.12%)
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.