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

Adecoagro Ord Shs (NY: AGRO )

11.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Apr 28, 2023 8.125 8.183 7.984 8.173 577,972 +0.03(+0.36%)
Apr 27, 2023 8.009 8.168 7.912 8.144 478,296 +0.15(+1.93%)
Apr 26, 2023 7.932 7.999 7.859 7.989 546,709 +0.08(+0.98%)
Apr 25, 2023 7.816 7.960 7.767 7.912 469,315 +0.07(+0.86%)
Apr 24, 2023 7.729 7.845 7.661 7.845 448,097 +0.08(+1.00%)
Apr 21, 2023 7.816 7.840 7.671 7.767 514,874 -0.02(-0.25%)
Apr 20, 2023 7.903 7.960 7.714 7.787 749,198 -0.33(-4.05%)
Apr 19, 2023 8.270 8.270 8.014 8.115 649,970 -0.17(-2.10%)
Apr 18, 2023 8.183 8.419 8.144 8.289 544,450 +0.02(+0.23%)
Apr 17, 2023 8.424 8.482 7.975 8.270 1,084,870 -0.41(-4.68%)
Apr 14, 2023 8.598 8.753 8.593 8.675 498,076 +0.08(+0.90%)
Apr 13, 2023 8.695 8.791 8.570 8.598 705,215 -0.04(-0.45%)
Apr 12, 2023 8.202 8.767 8.202 8.637 970,312 +0.35(+4.20%)
Apr 11, 2023 7.825 8.289 7.825 8.289 1,589,488 +0.52(+6.72%)
Apr 10, 2023 7.622 7.816 7.622 7.767 420,105 +0.12(+1.52%)
Apr 06, 2023 7.661 7.671 7.555 7.651 438,824 +0.02(+0.25%)
Apr 05, 2023 7.787 7.787 7.560 7.632 772,757 -0.14(-1.86%)
Apr 04, 2023 7.941 7.975 7.651 7.777 678,941 -0.14(-1.71%)
Apr 03, 2023 7.835 7.960 7.830 7.912 284,172 +0.10(+1.24%)
Mar 31, 2023 7.980 7.999 7.748 7.816 316,400 -0.10(-1.22%)
Mar 30, 2023 7.922 7.970 7.782 7.912 491,912 +0.04(+0.49%)
Mar 29, 2023 7.874 7.970 7.854 7.874 301,197 +0.04(+0.49%)
Mar 28, 2023 7.729 7.859 7.700 7.835 365,564 +0.09(+1.12%)
Mar 27, 2023 7.468 7.816 7.444 7.748 794,879 +0.31(+4.16%)
Mar 24, 2023 7.333 7.516 7.207 7.439 365,563 +0.09(+1.18%)
Mar 23, 2023 7.439 7.555 7.299 7.352 522,082 -0.04(-0.52%)
Mar 22, 2023 7.381 7.535 7.352 7.391 331,196 +0.01(+0.13%)
Mar 21, 2023 7.400 7.535 7.362 7.381 411,268 +0.10(+1.33%)
Mar 20, 2023 7.149 7.333 7.149 7.284 502,732 +0.17(+2.45%)
Mar 17, 2023 7.275 7.289 7.091 7.110 600,832 -0.26(-3.54%)
Mar 16, 2023 7.178 7.386 7.168 7.371 396,595 +0.12(+1.60%)
Mar 15, 2023 7.458 7.458 7.154 7.255 645,138 -0.36(-4.70%)
Mar 14, 2023 7.555 7.777 7.458 7.613 424,605 +0.18(+2.47%)
Mar 13, 2023 7.381 7.593 7.308 7.429 527,452 -0.11(-1.41%)
Mar 10, 2023 7.497 7.854 7.246 7.535 1,034,591 +0.07(+0.91%)
Mar 09, 2023 7.642 7.748 7.468 7.468 829,729 -0.18(-2.40%)
Mar 08, 2023 7.680 7.791 7.613 7.651 739,038 -0.02(-0.25%)
Mar 07, 2023 7.816 7.874 7.569 7.671 412,908 -0.21(-2.70%)
Mar 06, 2023 7.777 7.989 7.748 7.883 353,523 +0.11(+1.37%)
Mar 03, 2023 7.835 7.927 7.767 7.777 492,232 -0.04(-0.49%)
Mar 02, 2023 7.845 7.907 7.787 7.816 285,143 -0.06(-0.74%)
Mar 01, 2023 7.835 7.960 7.767 7.874 381,208 +0.03(+0.37%)
Feb 28, 2023 8.115 8.173 7.632 7.845 1,081,271 -0.17(-2.17%)
Feb 27, 2023 7.960 8.096 7.951 8.018 719,491 +0.06(+0.73%)
Feb 24, 2023 7.932 8.125 7.912 7.960 759,603 -0.01(-0.12%)
Feb 23, 2023 7.912 8.033 7.864 7.970 430,094 +0.15(+1.98%)
Feb 22, 2023 7.661 7.845 7.656 7.816 395,065 +0.17(+2.28%)
Feb 21, 2023 7.758 7.806 7.632 7.642 434,443 -0.14(-1.86%)
Feb 17, 2023 7.835 7.912 7.748 7.787 492,265 -0.08(-0.98%)
Feb 16, 2023 8.057 8.105 7.854 7.864 875,338 +0.03(+0.37%)
Feb 15, 2023 7.603 7.835 7.603 7.835 427,127 +0.18(+2.40%)
Feb 14, 2023 7.738 7.859 7.632 7.651 565,664 -0.10(-1.25%)
Feb 13, 2023 7.468 7.748 7.352 7.748 629,044 +0.27(+3.62%)
Feb 10, 2023 7.400 7.622 7.391 7.477 695,411 +0.06(+0.78%)
Feb 09, 2023 7.555 7.593 7.299 7.419 526,401 -0.11(-1.41%)
Feb 08, 2023 7.535 7.762 7.511 7.526 606,415 -0.27(-3.47%)
Feb 07, 2023 7.555 7.825 7.535 7.796 1,079,197 -0.10(-1.22%)
Feb 06, 2023 8.115 8.163 7.833 7.893 865,898 -0.32(-3.88%)
Feb 03, 2023 8.463 8.578 8.154 8.212 458,587 -0.26(-3.08%)
Feb 02, 2023 8.163 8.598 8.024 8.473 1,266,315 +0.30(+3.66%)
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.