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

Adecoagro Ord Shs (NY: AGRO )

11.05 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2020 7.052 7.117 6.940 6.987 150,222 -0.06(-0.80%)
Jan 30, 2020 7.248 7.389 6.987 7.043 265,350 +0.02(+0.27%)
Jan 29, 2020 7.043 7.108 7.005 7.024 209,905 +0.03(+0.40%)
Jan 28, 2020 6.912 7.052 6.884 6.996 477,701 +0.08(+1.22%)
Jan 27, 2020 6.912 6.968 6.828 6.912 235,889 -0.08(-1.20%)
Jan 24, 2020 7.108 7.127 6.884 6.996 239,501 -0.13(-1.84%)
Jan 23, 2020 7.136 7.164 7.099 7.127 114,916 -0.07(-0.91%)
Jan 22, 2020 7.211 7.295 7.164 7.192 157,431 -0.03(-0.39%)
Jan 21, 2020 7.230 7.295 7.183 7.220 224,129 -0.07(-1.03%)
Jan 17, 2020 7.520 7.613 7.248 7.295 240,036 -0.20(-2.62%)
Jan 16, 2020 7.548 7.622 7.492 7.492 172,963 -0.06(-0.74%)
Jan 15, 2020 7.800 7.847 7.510 7.548 121,798 -0.26(-3.35%)
Jan 14, 2020 7.922 7.922 7.744 7.810 208,001 -0.13(-1.65%)
Jan 13, 2020 7.903 7.969 7.819 7.941 155,209 +0.04(+0.47%)
Jan 10, 2020 7.912 7.950 7.810 7.903 373,900 +0.00(+0.00%)
Jan 09, 2020 7.875 7.959 7.763 7.903 198,508 +0.07(+0.96%)
Jan 08, 2020 7.856 7.884 7.753 7.828 386,343 -0.02(-0.24%)
Jan 07, 2020 7.772 7.941 7.772 7.847 175,181 +0.04(+0.48%)
Jan 06, 2020 7.744 7.847 7.707 7.810 486,517 +0.06(+0.72%)
Jan 03, 2020 7.557 7.772 7.548 7.753 715,296 +0.15(+1.97%)
Jan 02, 2020 7.866 7.866 7.594 7.604 213,040 -0.22(-2.87%)
Dec 31, 2019 7.791 7.903 7.791 7.828 129,373 +0.02(+0.24%)
Dec 30, 2019 7.847 7.866 7.782 7.810 197,646 -0.04(-0.48%)
Dec 27, 2019 7.950 7.959 7.782 7.847 243,671 -0.09(-1.18%)
Dec 26, 2019 8.015 8.128 7.894 7.941 356,290 -0.04(-0.47%)
Dec 24, 2019 7.875 8.025 7.810 7.978 82,970 +0.07(+0.95%)
Dec 23, 2019 8.071 8.071 7.870 7.903 217,593 -0.17(-2.09%)
Dec 20, 2019 7.912 8.137 7.903 8.071 522,626 +0.17(+2.13%)
Dec 19, 2019 7.613 7.922 7.520 7.903 660,859 +0.34(+4.45%)
Dec 18, 2019 7.576 7.697 7.510 7.566 674,196 -0.02(-0.25%)
Dec 17, 2019 7.576 7.622 7.482 7.585 823,426 +0.08(+1.12%)
Dec 16, 2019 7.417 7.658 7.374 7.501 891,167 +0.18(+2.43%)
Dec 13, 2019 7.295 7.435 7.202 7.323 1,329,981 +0.06(+0.77%)
Dec 12, 2019 7.174 7.342 7.108 7.267 1,984,676 +0.04(+0.52%)
Dec 11, 2019 7.295 7.309 7.117 7.230 484,122 -0.05(-0.64%)
Dec 10, 2019 7.379 7.529 7.202 7.276 1,239,587 +0.25(+3.60%)
Dec 09, 2019 6.874 7.091 6.874 7.024 374,559 +0.09(+1.35%)
Dec 06, 2019 6.734 6.940 6.715 6.930 289,005 +0.24(+3.64%)
Dec 05, 2019 6.481 6.753 6.476 6.687 253,532 +0.22(+3.32%)
Dec 04, 2019 6.472 6.589 6.425 6.472 237,147 +0.04(+0.58%)
Dec 03, 2019 6.463 6.491 6.379 6.435 328,182 -0.04(-0.58%)
Dec 02, 2019 6.425 6.500 6.351 6.472 259,586 +0.04(+0.58%)
Nov 29, 2019 6.453 6.519 6.322 6.435 97,297 -0.01(-0.15%)
Nov 27, 2019 6.351 6.472 6.336 6.444 161,556 +0.03(+0.44%)
Nov 26, 2019 6.425 6.435 6.294 6.416 401,165 -0.03(-0.44%)
Nov 25, 2019 6.266 6.510 6.229 6.444 210,176 +0.13(+2.07%)
Nov 22, 2019 6.257 6.369 6.257 6.313 124,669 +0.04(+0.60%)
Nov 21, 2019 6.173 6.294 6.126 6.276 248,562 +0.08(+1.36%)
Nov 20, 2019 6.089 6.294 5.967 6.192 320,860 +0.12(+2.00%)
Nov 19, 2019 5.892 6.070 5.808 6.070 175,596 +0.13(+2.20%)
Nov 18, 2019 5.986 6.051 5.827 5.939 247,370 -0.09(-1.55%)
Nov 15, 2019 5.958 6.145 5.930 6.033 395,605 +0.09(+1.57%)
Nov 14, 2019 5.743 6.023 5.602 5.939 472,017 +0.15(+2.58%)
Nov 13, 2019 5.733 5.836 5.710 5.789 129,189 +0.03(+0.49%)
Nov 12, 2019 5.331 5.771 5.280 5.761 2,211,536 +0.43(+8.07%)
Nov 11, 2019 5.200 5.331 5.191 5.331 555,685 +0.07(+1.24%)
Nov 08, 2019 5.303 5.303 5.144 5.266 278,848 -0.05(-0.88%)
Nov 07, 2019 5.481 5.546 5.135 5.312 736,209 -0.16(-2.91%)
Nov 06, 2019 5.527 5.630 5.471 5.471 239,625 -0.07(-1.35%)
Nov 05, 2019 5.453 5.579 5.453 5.546 168,025 +0.06(+1.02%)
Nov 04, 2019 5.499 5.546 5.425 5.490 250,416 +0.03(+0.51%)
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.