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

Adecoagro Ord Shs (NY: AGRO )

11.11 +0.36 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2011 9.961 10.12 9.830 9.933 113,952 +0.06(+0.57%)
Aug 30, 2011 10.08 10.17 9.830 9.877 59,673 -0.22(-2.13%)
Aug 29, 2011 9.848 10.19 9.848 10.09 171,963 +0.44(+4.55%)
Aug 26, 2011 9.615 9.858 9.493 9.652 108,223 +0.13(+1.38%)
Aug 25, 2011 9.512 9.680 9.428 9.521 176,353 +0.07(+0.79%)
Aug 24, 2011 9.568 9.615 9.269 9.446 89,764 -0.11(-1.17%)
Aug 23, 2011 9.418 9.559 9.371 9.559 90,688 +0.14(+1.49%)
Aug 22, 2011 9.390 9.559 9.390 9.418 94,291 +0.07(+0.70%)
Aug 19, 2011 9.456 9.549 9.166 9.353 209,249 -0.14(-1.48%)
Aug 18, 2011 9.736 9.764 9.446 9.493 124,324 -0.43(-4.34%)
Aug 17, 2011 9.727 10.01 9.446 9.923 223,865 +0.46(+4.84%)
Aug 16, 2011 9.568 9.587 9.446 9.465 103,513 +0.02(+0.20%)
Aug 15, 2011 9.587 9.661 9.390 9.446 101,784 -0.10(-1.08%)
Aug 12, 2011 9.540 9.615 9.250 9.549 223,493 +0.07(+0.69%)
Aug 11, 2011 9.493 9.718 9.353 9.484 204,329 +0.19(+2.01%)
Aug 10, 2011 8.436 9.848 8.202 9.297 355,568 +0.72(+8.40%)
Aug 09, 2011 9.007 8.988 8.474 8.576 471,460 -0.39(-4.38%)
Aug 08, 2011 9.007 9.138 8.689 8.969 299,777 -0.14(-1.54%)
Aug 05, 2011 9.671 9.877 9.025 9.110 438,576 -0.37(-3.94%)
Aug 04, 2011 10.08 10.11 9.456 9.484 307,889 -0.65(-6.37%)
Aug 03, 2011 10.38 10.44 10.13 10.13 199,968 -0.20(-1.90%)
Aug 02, 2011 10.46 10.56 10.29 10.33 272,511 -0.25(-2.39%)
Aug 01, 2011 10.74 10.80 10.44 10.58 109,672 -0.04(-0.35%)
Jul 29, 2011 10.48 10.69 10.39 10.62 100,895 +0.07(+0.71%)
Jul 28, 2011 10.65 10.80 10.53 10.54 113,699 -0.14(-1.31%)
Jul 27, 2011 10.91 11.02 10.51 10.68 159,034 -0.31(-2.81%)
Jul 26, 2011 11.11 11.11 10.91 10.99 138,705 -0.21(-1.84%)
Jul 25, 2011 10.74 11.31 10.68 11.20 240,990 +0.39(+3.64%)
Jul 22, 2011 10.79 10.85 10.77 10.80 63,388 +0.11(+1.05%)
Jul 21, 2011 10.70 10.79 10.53 10.69 278,845 +0.06(+0.53%)
Jul 20, 2011 10.81 10.82 10.53 10.63 232,876 -0.13(-1.22%)
Jul 19, 2011 10.79 10.97 10.62 10.77 302,826 +0.08(+0.79%)
Jul 18, 2011 10.61 10.69 10.60 10.68 238,222 +0.02(+0.18%)
Jul 15, 2011 10.70 10.76 10.63 10.66 145,392 +0.03(+0.26%)
Jul 14, 2011 10.57 10.67 10.48 10.63 120,061 +0.07(+0.62%)
Jul 13, 2011 10.41 10.70 10.41 10.57 171,623 +0.16(+1.53%)
Jul 12, 2011 10.41 10.52 10.33 10.41 239,085 +0.00(+0.00%)
Jul 11, 2011 10.42 10.51 10.33 10.41 207,165 -0.06(-0.54%)
Jul 08, 2011 10.66 10.80 10.43 10.47 366,490 -0.24(-2.27%)
Jul 07, 2011 10.74 10.87 10.66 10.71 256,358 +0.05(+0.44%)
Jul 06, 2011 10.67 10.90 10.57 10.66 106,342 +0.03(+0.26%)
Jul 05, 2011 10.87 11.03 10.54 10.63 237,243 -0.16(-1.47%)
Jul 01, 2011 10.48 10.92 10.45 10.79 402,701 +0.36(+3.40%)
Jun 30, 2011 10.65 10.70 10.33 10.44 415,845 -0.16(-1.50%)
Jun 29, 2011 10.88 10.99 10.56 10.60 248,151 -0.18(-1.65%)
Jun 28, 2011 10.77 10.93 10.69 10.77 213,350 +0.03(+0.26%)
Jun 27, 2011 10.91 11.04 10.71 10.75 169,800 -0.24(-2.21%)
Jun 24, 2011 11.30 11.30 10.84 10.99 174,111 -0.24(-2.17%)
Jun 23, 2011 11.21 11.30 11.08 11.23 136,706 -0.04(-0.33%)
Jun 22, 2011 11.42 11.42 11.24 11.27 128,103 -0.15(-1.31%)
Jun 21, 2011 11.39 11.60 11.32 11.42 322,853 +0.05(+0.41%)
Jun 20, 2011 11.34 11.37 11.25 11.37 60,838 -0.13(-1.14%)
Jun 17, 2011 11.00 11.58 10.82 11.50 307,865 +0.57(+5.22%)
Jun 16, 2011 11.22 11.35 10.77 10.93 284,279 -0.36(-3.23%)
Jun 15, 2011 11.45 11.52 11.22 11.30 152,179 -0.21(-1.79%)
Jun 14, 2011 11.51 11.55 11.32 11.50 121,923 +0.19(+1.65%)
Jun 13, 2011 11.30 11.49 11.19 11.32 161,389 +0.07(+0.67%)
Jun 10, 2011 11.58 11.59 10.99 11.24 310,839 -0.32(-2.75%)
Jun 09, 2011 11.60 11.63 11.39 11.56 171,558 +0.00(+0.00%)
Jun 08, 2011 11.88 11.92 11.25 11.56 297,717 -0.30(-2.52%)
Jun 07, 2011 12.03 12.03 11.75 11.86 299,639 -0.02(-0.16%)
Jun 06, 2011 11.97 12.25 11.86 11.88 596,974 +0.04(+0.32%)
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.