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

Adecoagro Ord Shs (NY: AGRO )

10.87 +0.12 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
Sep 30, 2020 4.209 4.320 4.209 4.301 160,691 +0.09(+2.19%)
Sep 29, 2020 4.246 4.311 4.191 4.209 470,763 -0.08(-1.93%)
Sep 28, 2020 4.255 4.360 4.255 4.292 186,401 +0.04(+0.87%)
Sep 25, 2020 4.311 4.315 4.246 4.255 190,971 -0.08(-1.91%)
Sep 24, 2020 4.329 4.412 4.232 4.338 198,725 +0.01(+0.21%)
Sep 23, 2020 4.384 4.421 4.292 4.329 358,914 -0.06(-1.47%)
Sep 22, 2020 4.375 4.430 4.329 4.394 192,865 +0.02(+0.42%)
Sep 21, 2020 4.467 4.476 4.338 4.375 358,744 -0.17(-3.65%)
Sep 18, 2020 4.615 4.647 4.440 4.541 539,584 -0.07(-1.60%)
Sep 17, 2020 4.587 4.651 4.550 4.615 119,493 +0.01(+0.20%)
Sep 16, 2020 4.707 4.707 4.559 4.605 171,965 -0.05(-0.99%)
Sep 15, 2020 4.688 4.725 4.569 4.651 178,069 -0.05(-0.98%)
Sep 14, 2020 4.753 4.753 4.651 4.697 151,860 -0.01(-0.20%)
Sep 11, 2020 4.780 4.780 4.642 4.707 200,200 -0.04(-0.78%)
Sep 10, 2020 4.734 4.863 4.651 4.744 494,623 +0.00(+0.00%)
Sep 09, 2020 4.688 4.872 4.670 4.744 443,855 +0.07(+1.58%)
Sep 08, 2020 4.670 4.744 4.578 4.670 185,836 -0.07(-1.55%)
Sep 04, 2020 4.799 5.020 4.670 4.744 238,741 +0.00(+0.00%)
Sep 03, 2020 4.624 4.845 4.624 4.744 204,180 +0.06(+1.38%)
Sep 02, 2020 4.836 4.836 4.633 4.679 247,927 -0.08(-1.74%)
Sep 01, 2020 4.697 4.790 4.624 4.762 197,485 +0.10(+2.17%)
Aug 31, 2020 4.928 4.928 4.661 4.661 413,178 -0.28(-5.60%)
Aug 28, 2020 4.762 4.955 4.707 4.937 248,078 +0.19(+4.08%)
Aug 27, 2020 4.670 4.836 4.605 4.744 215,076 +0.08(+1.78%)
Aug 26, 2020 4.670 4.854 4.651 4.661 260,402 -0.03(-0.59%)
Aug 25, 2020 4.642 4.707 4.555 4.688 266,809 +0.08(+1.80%)
Aug 24, 2020 4.661 4.665 4.550 4.605 267,005 -0.05(-0.99%)
Aug 21, 2020 4.550 4.697 4.550 4.651 380,857 +0.08(+1.81%)
Aug 20, 2020 4.513 4.633 4.495 4.569 238,367 +0.01(+0.20%)
Aug 19, 2020 4.550 4.661 4.522 4.559 219,062 +0.01(+0.20%)
Aug 18, 2020 4.467 4.587 4.449 4.550 185,417 +0.09(+2.07%)
Aug 17, 2020 4.633 4.633 4.384 4.458 278,000 -0.21(-4.54%)
Aug 14, 2020 4.780 4.826 4.504 4.670 428,519 -0.01(-0.20%)
Aug 13, 2020 4.522 4.688 4.430 4.679 734,903 +0.18(+3.89%)
Aug 12, 2020 4.320 4.541 4.292 4.504 370,276 +0.21(+4.94%)
Aug 11, 2020 4.338 4.449 4.255 4.292 323,373 +0.16(+3.79%)
Aug 10, 2020 4.154 4.329 4.108 4.136 270,878 +0.06(+1.35%)
Aug 07, 2020 4.099 4.126 3.979 4.080 74,152 -0.03(-0.67%)
Aug 06, 2020 3.942 4.136 3.942 4.108 209,706 +0.15(+3.72%)
Aug 05, 2020 3.970 4.099 3.942 3.961 838,568 +0.02(+0.47%)
Aug 04, 2020 3.970 4.255 3.924 3.942 543,863 -0.04(-0.93%)
Aug 03, 2020 3.841 3.997 3.786 3.979 239,685 +0.13(+3.35%)
Jul 31, 2020 3.896 3.915 3.767 3.850 201,068 -0.06(-1.65%)
Jul 30, 2020 4.007 4.007 3.878 3.915 201,014 -0.14(-3.41%)
Jul 29, 2020 4.145 4.154 4.053 4.053 126,430 -0.10(-2.44%)
Jul 28, 2020 4.136 4.191 4.071 4.154 148,926 +0.00(+0.00%)
Jul 27, 2020 4.136 4.182 4.034 4.154 120,270 +0.02(+0.45%)
Jul 24, 2020 4.403 4.403 4.136 4.136 109,219 -0.28(-6.26%)
Jul 23, 2020 4.311 4.440 4.283 4.412 281,457 +0.14(+3.23%)
Jul 22, 2020 4.126 4.311 4.126 4.274 231,152 +0.16(+3.80%)
Jul 21, 2020 3.924 4.136 3.924 4.117 393,768 +0.23(+5.92%)
Jul 20, 2020 3.878 3.915 3.832 3.887 1,400,125 -0.01(-0.24%)
Jul 17, 2020 3.951 3.979 3.869 3.896 177,943 -0.06(-1.40%)
Jul 16, 2020 4.025 4.025 3.896 3.951 225,041 -0.07(-1.83%)
Jul 15, 2020 3.988 4.108 3.988 4.025 195,726 +0.06(+1.63%)
Jul 14, 2020 3.979 4.044 3.915 3.961 105,641 -0.02(-0.46%)
Jul 13, 2020 3.988 4.126 3.859 3.979 233,114 +0.06(+1.41%)
Jul 10, 2020 3.832 3.933 3.804 3.924 150,258 +0.09(+2.40%)
Jul 09, 2020 3.997 4.044 3.832 3.832 190,308 -0.17(-4.15%)
Jul 08, 2020 3.979 4.034 3.905 3.997 366,599 +0.00(+0.00%)
Jul 07, 2020 4.108 4.108 3.988 3.997 121,802 -0.11(-2.69%)
Jul 06, 2020 4.136 4.228 4.090 4.108 330,534 +0.03(+0.68%)
Jul 02, 2020 4.062 4.117 4.034 4.080 198,137 +0.08(+2.07%)
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.