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 (%)
Jul 31, 2019 6.162 6.309 6.061 6.217 515,968 +0.03(+0.45%)
Jul 30, 2019 6.337 6.365 6.190 6.190 188,898 -0.14(-2.18%)
Jul 29, 2019 6.309 6.360 6.300 6.328 73,644 -0.02(-0.29%)
Jul 26, 2019 6.291 6.374 6.291 6.346 159,704 +0.05(+0.73%)
Jul 25, 2019 6.282 6.319 6.217 6.300 149,113 -0.02(-0.29%)
Jul 24, 2019 6.291 6.374 6.291 6.319 114,757 -0.05(-0.72%)
Jul 23, 2019 6.429 6.438 6.342 6.365 107,726 -0.06(-0.86%)
Jul 22, 2019 6.300 6.434 6.254 6.420 190,398 +0.17(+2.65%)
Jul 19, 2019 6.226 6.337 6.226 6.254 201,394 +0.06(+0.89%)
Jul 18, 2019 6.254 6.300 6.190 6.199 224,869 -0.03(-0.44%)
Jul 17, 2019 6.319 6.392 6.102 6.226 1,063,790 -0.12(-1.89%)
Jul 16, 2019 6.374 6.420 6.337 6.346 97,537 +0.00(+0.00%)
Jul 15, 2019 6.448 6.448 6.328 6.346 233,340 -0.17(-2.55%)
Jul 12, 2019 6.466 6.521 6.392 6.512 139,076 +0.06(+0.86%)
Jul 11, 2019 6.466 6.530 6.429 6.457 263,097 -0.02(-0.28%)
Jul 10, 2019 6.429 6.494 6.282 6.475 241,712 +0.07(+1.15%)
Jul 09, 2019 6.401 6.604 6.346 6.401 166,668 -0.06(-1.00%)
Jul 08, 2019 6.438 6.503 6.411 6.466 101,030 +0.01(+0.14%)
Jul 05, 2019 6.420 6.494 6.383 6.457 69,700 +0.02(+0.29%)
Jul 03, 2019 6.429 6.457 6.383 6.438 115,299 -0.01(-0.14%)
Jul 02, 2019 6.521 6.554 6.392 6.448 357,273 -0.09(-1.41%)
Jul 01, 2019 6.641 6.696 6.466 6.540 293,142 -0.04(-0.56%)
Jun 28, 2019 6.411 6.595 6.374 6.577 588,657 +0.22(+3.48%)
Jun 27, 2019 6.355 6.420 6.309 6.355 420,282 +0.00(+0.00%)
Jun 26, 2019 6.355 6.392 6.291 6.355 196,497 +0.00(+0.00%)
Jun 25, 2019 6.374 6.420 6.346 6.355 124,139 -0.06(-0.86%)
Jun 24, 2019 6.392 6.429 6.383 6.411 109,073 -0.02(-0.29%)
Jun 21, 2019 6.475 6.484 6.383 6.429 577,258 -0.05(-0.71%)
Jun 20, 2019 6.586 6.641 6.397 6.475 548,554 -0.06(-0.85%)
Jun 19, 2019 6.374 6.558 6.300 6.530 339,248 +0.16(+2.46%)
Jun 18, 2019 6.245 6.411 6.208 6.374 180,586 +0.17(+2.67%)
Jun 17, 2019 6.190 6.282 6.134 6.208 167,307 +0.03(+0.45%)
Jun 14, 2019 6.291 6.374 6.180 6.180 257,089 -0.11(-1.76%)
Jun 13, 2019 6.484 6.484 6.217 6.291 616,032 -0.17(-2.57%)
Jun 12, 2019 6.484 6.558 6.245 6.457 599,917 -0.05(-0.71%)
Jun 11, 2019 6.613 6.675 6.401 6.503 512,078 -0.07(-1.12%)
Jun 10, 2019 6.632 6.715 6.484 6.577 320,031 +0.16(+2.44%)
Jun 07, 2019 6.512 6.540 6.355 6.420 247,427 -0.06(-0.99%)
Jun 06, 2019 6.558 6.567 6.401 6.484 447,728 -0.04(-0.56%)
Jun 05, 2019 6.494 6.558 6.448 6.521 280,103 +0.05(+0.71%)
Jun 04, 2019 6.245 6.475 6.171 6.475 397,367 +0.26(+4.15%)
Jun 03, 2019 6.144 6.282 6.088 6.217 327,300 +0.09(+1.50%)
May 31, 2019 6.144 6.144 5.996 6.125 142,984 -0.07(-1.19%)
May 30, 2019 6.254 6.282 6.116 6.199 435,337 -0.03(-0.44%)
May 29, 2019 6.125 6.309 5.923 6.226 1,028,079 +0.07(+1.20%)
May 28, 2019 5.849 6.190 5.849 6.153 3,717,563 +0.30(+5.20%)
May 24, 2019 5.803 5.932 5.784 5.849 598,971 +0.09(+1.60%)
May 23, 2019 5.886 5.904 5.683 5.757 602,020 -0.14(-2.34%)
May 22, 2019 5.996 6.061 5.789 5.895 298,211 -0.09(-1.54%)
May 21, 2019 5.821 6.061 5.821 5.987 343,221 +0.06(+0.93%)
May 20, 2019 5.950 5.997 5.840 5.932 602,758 -0.06(-0.92%)
May 17, 2019 5.987 6.116 5.969 5.987 294,546 -0.07(-1.22%)
May 16, 2019 6.070 6.162 5.987 6.061 412,503 -0.02(-0.30%)
May 15, 2019 6.005 6.153 6.005 6.079 188,200 +0.01(+0.15%)
May 14, 2019 6.107 6.226 5.996 6.070 368,496 -0.04(-0.60%)
May 13, 2019 6.144 6.185 5.830 6.107 353,141 -0.17(-2.79%)
May 10, 2019 6.300 6.356 6.190 6.282 332,870 -0.06(-1.02%)
May 09, 2019 6.254 6.383 6.098 6.346 290,343 +0.05(+0.73%)
May 08, 2019 6.337 6.420 6.263 6.300 405,296 +0.00(+0.00%)
May 07, 2019 6.457 6.494 6.199 6.300 243,264 -0.19(-2.98%)
May 06, 2019 6.401 6.512 6.355 6.494 766,738 -0.01(-0.14%)
May 03, 2019 6.273 6.558 6.254 6.503 318,213 +0.25(+3.98%)
May 02, 2019 6.254 6.291 6.144 6.254 507,621 -0.06(-1.02%)
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.