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

Adecoagro Ord Shs (NY: AGRO )

10.98 +0.22 (+2.04%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 9.130 9.263 9.110 9.218 571,205 +0.12(+1.30%)
Jun 29, 2023 9.002 9.209 9.002 9.100 266,921 +0.13(+1.43%)
Jun 28, 2023 8.992 9.105 8.957 8.972 414,230 -0.07(-0.76%)
Jun 27, 2023 9.514 9.514 8.997 9.041 667,712 -0.50(-5.26%)
Jun 26, 2023 9.662 9.721 9.543 9.543 307,569 -0.06(-0.62%)
Jun 23, 2023 9.603 9.711 9.563 9.603 417,816 -0.08(-0.81%)
Jun 22, 2023 9.770 9.819 9.671 9.681 310,733 -0.16(-1.60%)
Jun 21, 2023 9.662 9.839 9.662 9.839 466,154 +0.14(+1.42%)
Jun 20, 2023 9.701 9.790 9.553 9.701 428,295 +0.01(+0.10%)
Jun 16, 2023 9.593 9.712 9.465 9.691 468,769 +0.10(+1.03%)
Jun 15, 2023 9.435 9.612 9.425 9.593 490,752 +0.16(+1.67%)
Jun 14, 2023 9.543 9.603 9.356 9.435 410,775 -0.09(-0.93%)
Jun 13, 2023 9.346 9.583 9.346 9.524 781,969 +0.21(+2.22%)
Jun 12, 2023 9.356 9.415 9.238 9.317 349,087 -0.09(-0.94%)
Jun 09, 2023 9.307 9.455 9.307 9.406 702,482 +0.10(+1.06%)
Jun 08, 2023 9.337 9.366 9.143 9.307 598,403 -0.10(-1.05%)
Jun 07, 2023 9.504 9.568 9.344 9.406 548,377 -0.07(-0.73%)
Jun 06, 2023 8.992 9.519 8.985 9.474 1,017,553 +0.39(+4.34%)
Jun 05, 2023 8.972 9.179 8.874 9.081 749,579 +0.13(+1.43%)
Jun 02, 2023 8.696 8.953 8.687 8.953 685,503 +0.33(+3.89%)
Jun 01, 2023 8.618 8.701 8.559 8.618 465,088 +0.01(+0.11%)
May 31, 2023 8.450 8.687 8.421 8.608 1,990,109 +0.12(+1.39%)
May 30, 2023 8.913 8.962 8.406 8.490 1,021,115 -0.45(-5.07%)
May 26, 2023 8.933 9.366 8.903 8.943 1,142,443 +0.13(+1.45%)
May 25, 2023 9.031 9.056 8.805 8.815 642,914 -0.19(-2.08%)
May 24, 2023 8.795 9.169 8.795 9.002 844,534 +0.17(+1.90%)
May 23, 2023 8.657 8.962 8.647 8.834 684,203 +0.16(+1.82%)
May 22, 2023 8.687 8.765 8.667 8.677 382,909 -0.01(-0.11%)
May 19, 2023 8.647 8.760 8.578 8.687 415,709 +0.09(+1.03%)
May 18, 2023 8.509 8.618 8.381 8.598 533,210 +0.01(+0.11%)
May 17, 2023 8.549 8.667 8.450 8.588 549,379 +0.08(+0.93%)
May 16, 2023 8.696 8.765 8.460 8.509 604,029 -0.25(-2.81%)
May 15, 2023 8.568 8.765 8.465 8.756 684,143 +0.19(+2.18%)
May 12, 2023 8.332 8.667 8.293 8.568 851,031 +0.34(+4.19%)
May 11, 2023 8.362 8.440 8.204 8.224 1,694,438 -0.18(-2.11%)
May 10, 2023 8.568 8.593 8.302 8.401 613,980 -0.13(-1.50%)
May 09, 2023 8.391 8.568 8.293 8.529 340,835 +0.07(+0.81%)
May 08, 2023 8.263 8.563 8.263 8.460 570,303 +0.23(+2.78%)
May 05, 2023 7.989 8.274 7.922 8.231 496,828 +0.32(+4.03%)
May 04, 2023 7.903 7.946 7.840 7.912 391,854 +0.01(+0.12%)
May 03, 2023 7.951 7.999 7.902 7.903 454,425 -0.03(-0.37%)
May 02, 2023 8.163 8.163 7.869 7.932 368,428 -0.26(-3.18%)
May 01, 2023 8.173 8.250 8.134 8.192 558,765 +0.02(+0.24%)
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%)
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.