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

Adecoagro Ord Shs (NY: AGRO )

11.08 +0.17 (+1.56%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 13, 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 (%)
Jan 31, 2022 7.249 7.470 7.461 552,101 +0.19(+2.66%)
Jan 28, 2022 7.102 7.359 7.037 7.267 1,358,033 +0.16(+2.20%)
Jan 27, 2022 7.074 7.240 6.949 7.111 1,095,561 +0.11(+1.58%)
Jan 26, 2022 7.046 7.125 6.890 7.000 782,199 +0.05(+0.66%)
Jan 25, 2022 6.705 6.973 6.632 6.954 787,588 +0.07(+1.07%)
Jan 24, 2022 6.586 6.899 6.484 6.880 1,003,385 +0.18(+2.61%)
Jan 21, 2022 6.742 6.876 6.586 6.705 1,618,558 -0.15(-2.15%)
Jan 20, 2022 6.752 7.028 6.724 6.853 2,277,007 +0.16(+2.34%)
Jan 19, 2022 6.724 6.862 6.678 6.696 646,090 -0.02(-0.27%)
Jan 18, 2022 6.862 6.890 6.715 6.715 532,111 -0.22(-3.19%)
Jan 14, 2022 6.936 0 -0.01(-0.13%)
Jan 13, 2022 7.129 7.203 6.945 6.945 777,521 -0.13(-1.82%)
Jan 12, 2022 7.138 7.211 6.945 7.074 1,672,648 +0.01(+0.13%)
Jan 11, 2022 6.927 7.074 6.917 7.065 1,121,419 +0.17(+2.40%)
Jan 10, 2022 6.908 7.009 6.728 6.899 1,036,857 -0.01(-0.13%)
Jan 07, 2022 6.890 7.004 6.857 6.908 1,890,821 +0.04(+0.54%)
Jan 06, 2022 6.834 6.945 6.784 6.871 831,505 +0.01(+0.13%)
Jan 05, 2022 7.129 7.194 6.862 6.862 749,138 -0.22(-3.12%)
Jan 04, 2022 7.175 7.359 7.055 7.083 691,022 -0.03(-0.39%)
Jan 03, 2022 7.148 7.401 7.038 7.111 1,224,072 +0.04(+0.52%)
Dec 31, 2021 6.982 7.134 6.917 7.074 564,690 +0.10(+1.45%)
Dec 30, 2021 6.844 7.055 6.834 6.973 748,364 +0.11(+1.61%)
Dec 29, 2021 7.037 7.065 6.844 6.862 589,276 -0.17(-2.36%)
Dec 28, 2021 6.899 7.083 6.890 7.028 716,136 +0.08(+1.19%)
Dec 27, 2021 6.659 6.954 6.613 6.945 707,434 +0.27(+4.00%)
Dec 23, 2021 6.586 6.728 6.586 6.678 624,185 +0.07(+1.12%)
Dec 22, 2021 6.567 6.678 6.558 6.604 821,769 +0.03(+0.42%)
Dec 21, 2021 6.328 6.655 6.328 6.577 1,081,621 +0.28(+4.39%)
Dec 20, 2021 6.420 6.448 6.245 6.300 2,199,465 -0.27(-4.07%)
Dec 17, 2021 6.530 6.682 6.429 6.567 1,277,853 -0.04(-0.56%)
Dec 16, 2021 6.825 6.853 6.595 6.604 1,033,305 -0.14(-2.05%)
Dec 15, 2021 6.623 6.770 6.476 6.742 1,503,192 +0.14(+2.09%)
Dec 14, 2021 6.761 6.839 6.595 6.604 1,313,233 -0.19(-2.85%)
Dec 13, 2021 6.991 7.028 6.798 6.798 724,912 -0.27(-3.78%)
Dec 10, 2021 7.203 7.240 7.019 7.065 763,881 -0.06(-0.78%)
Dec 09, 2021 7.369 7.465 7.120 7.120 682,963 -0.28(-3.74%)
Dec 08, 2021 7.534 7.608 7.387 7.396 764,984 -0.15(-1.95%)
Dec 07, 2021 7.396 7.590 7.359 7.544 1,182,417 +0.23(+3.15%)
Dec 06, 2021 7.230 7.387 7.148 7.313 1,041,494 +0.11(+1.53%)
Dec 03, 2021 7.433 7.562 7.152 7.203 1,335,369 -0.18(-2.49%)
Dec 02, 2021 7.129 7.415 7.124 7.387 1,145,570 +0.33(+4.70%)
Dec 01, 2021 7.433 7.755 7.037 7.055 2,589,782 -0.14(-1.92%)
Nov 30, 2021 7.092 7.341 6.862 7.194 16,230,109 +0.04(+0.51%)
Nov 29, 2021 7.221 7.244 6.908 7.157 2,725,156 +0.11(+1.57%)
Nov 26, 2021 7.369 7.449 6.991 7.046 1,712,836 -0.52(-6.82%)
Nov 24, 2021 7.470 7.673 7.359 7.562 2,491,295 +0.04(+0.49%)
Nov 23, 2021 7.755 7.774 7.456 7.525 1,740,809 -0.15(-1.92%)
Nov 22, 2021 8.013 8.041 7.673 7.673 2,752,263 -0.37(-4.58%)
Nov 19, 2021 8.437 8.437 8.041 8.041 1,065,522 -0.40(-4.69%)
Nov 18, 2021 8.612 8.677 8.437 8.437 953,542 -0.17(-1.93%)
Nov 17, 2021 8.990 9.063 8.538 8.603 1,108,153 -0.39(-4.30%)
Nov 16, 2021 9.395 9.395 8.981 8.990 1,512,307 -0.41(-4.41%)
Nov 15, 2021 9.487 9.496 9.211 9.404 1,206,580 -0.04(-0.39%)
Nov 12, 2021 9.027 9.478 8.999 9.441 2,337,966 +0.32(+3.54%)
Nov 11, 2021 8.847 9.598 8.847 9.119 2,857,548 +0.41(+4.65%)
Nov 10, 2021 8.594 8.713 1,027,454 +0.06(+0.64%)
Nov 09, 2021 8.373 8.695 8.309 8.658 802,219 +0.24(+2.84%)
Nov 08, 2021 8.446 8.502 8.354 8.419 710,367 +0.00(+0.00%)
Nov 05, 2021 8.354 8.465 8.234 8.419 714,339 +0.23(+2.81%)
Nov 04, 2021 8.198 8.198 8.023 8.188 546,295 +0.06(+0.68%)
Nov 03, 2021 7.940 8.225 7.848 8.133 510,087 +0.17(+2.08%)
Nov 02, 2021 8.087 8.110 7.838 7.967 829,525 -0.16(-1.93%)
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.