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 (%)
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.