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 (%)
Oct 31, 2012 8.633 8.633 8.567 8.586 58,291 +0.02(+0.22%)
Oct 26, 2012 8.792 8.567 8.567 8.567 67,252 -0.22(-2.55%)
Oct 25, 2012 8.623 8.831 8.623 8.792 106,923 +0.19(+2.17%)
Oct 24, 2012 8.595 8.642 8.548 8.605 73,053 +0.02(+0.22%)
Oct 23, 2012 8.651 8.764 8.530 8.586 68,926 +0.02(+0.22%)
Oct 19, 2012 8.605 8.764 8.464 8.567 115,681 -0.09(-1.08%)
Oct 18, 2012 8.810 8.857 8.576 8.661 143,005 -0.18(-2.01%)
Oct 17, 2012 8.913 8.951 8.792 8.838 97,378 -0.04(-0.42%)
Oct 16, 2012 8.726 8.885 8.651 8.876 138,250 +0.19(+2.15%)
Oct 15, 2012 8.717 8.735 8.651 8.689 42,209 +0.03(+0.32%)
Oct 12, 2012 8.651 8.754 8.623 8.661 78,600 -0.03(-0.32%)
Oct 11, 2012 8.661 8.745 8.614 8.689 124,192 +0.06(+0.65%)
Oct 10, 2012 8.502 8.735 8.492 8.633 120,859 +0.13(+1.54%)
Oct 09, 2012 8.857 8.876 8.399 8.502 256,299 -0.40(-4.52%)
Oct 08, 2012 8.885 8.932 8.866 8.904 70,254 -0.02(-0.21%)
Oct 05, 2012 9.128 9.128 8.876 8.923 141,615 -0.16(-1.75%)
Oct 04, 2012 9.166 9.203 8.997 9.082 73,180 -0.04(-0.41%)
Oct 03, 2012 9.306 9.325 9.082 9.119 70,124 -0.13(-1.42%)
Oct 02, 2012 9.250 9.437 9.241 9.250 75,751 -0.02(-0.20%)
Oct 01, 2012 9.418 9.446 9.259 9.269 78,324 -0.14(-1.49%)
Sep 28, 2012 9.418 9.568 9.315 9.409 213,444 -0.01(-0.10%)
Sep 27, 2012 9.390 9.615 9.343 9.418 95,653 +0.06(+0.60%)
Sep 26, 2012 9.325 9.652 9.325 9.362 136,958 +0.05(+0.50%)
Sep 25, 2012 9.718 9.736 9.259 9.315 530,690 -0.40(-4.14%)
Sep 24, 2012 9.652 9.802 9.587 9.718 40,197 +0.07(+0.78%)
Sep 21, 2012 9.409 9.792 9.409 9.643 338,443 +0.27(+2.89%)
Sep 20, 2012 9.400 9.446 9.315 9.371 134,585 -0.06(-0.60%)
Sep 19, 2012 9.596 9.624 9.390 9.428 101,195 -0.14(-1.47%)
Sep 18, 2012 9.624 9.746 9.512 9.568 95,953 -0.13(-1.35%)
Sep 17, 2012 9.680 9.802 9.624 9.699 113,071 +0.00(+0.00%)
Sep 14, 2012 9.792 10.03 9.624 9.699 253,450 -0.06(-0.58%)
Sep 13, 2012 9.652 9.764 9.502 9.755 462,586 +0.08(+0.87%)
Sep 12, 2012 9.615 9.839 9.615 9.671 81,808 +0.09(+0.98%)
Sep 11, 2012 9.502 9.746 9.456 9.577 226,714 +0.10(+1.09%)
Sep 10, 2012 9.484 9.577 9.474 9.474 76,511 +0.00(+0.00%)
Sep 07, 2012 9.400 9.521 9.362 9.474 79,166 +0.08(+0.90%)
Sep 06, 2012 9.259 9.549 9.259 9.390 128,427 +0.22(+2.45%)
Sep 05, 2012 9.119 9.175 8.885 9.166 630,407 +0.07(+0.82%)
Sep 04, 2012 9.091 9.308 9.016 9.091 589,332 -0.38(-4.05%)
Aug 31, 2012 9.568 9.577 9.353 9.474 123,260 -0.06(-0.59%)
Aug 30, 2012 9.437 9.577 9.335 9.530 76,546 +0.03(+0.30%)
Aug 29, 2012 9.633 9.633 9.428 9.502 55,109 -0.03(-0.29%)
Aug 27, 2012 9.456 9.661 9.418 9.530 119,332 +0.04(+0.39%)
Aug 24, 2012 9.512 9.568 9.456 9.493 45,743 -0.06(-0.59%)
Aug 23, 2012 9.587 9.624 9.353 9.549 576,513 -0.02(-0.20%)
Aug 22, 2012 9.530 9.615 9.437 9.568 62,307 -0.05(-0.49%)
Aug 21, 2012 9.839 9.895 9.437 9.615 133,717 -0.17(-1.72%)
Aug 20, 2012 9.848 9.895 9.540 9.783 80,174 -0.01(-0.10%)
Aug 17, 2012 10.09 10.09 9.661 9.792 113,562 -0.30(-2.97%)
Aug 16, 2012 10.01 10.10 9.970 10.09 69,525 +0.09(+0.94%)
Aug 15, 2012 10.02 10.08 9.727 9.998 130,189 -0.10(-1.02%)
Aug 14, 2012 10.12 10.19 9.951 10.10 201,578 +0.03(+0.28%)
Aug 13, 2012 10.10 10.19 9.918 10.07 174,212 -0.03(-0.28%)
Aug 10, 2012 10.01 10.12 9.830 10.10 79,727 +0.07(+0.75%)
Aug 09, 2012 9.989 10.07 9.923 10.03 104,176 +0.00(+0.00%)
Aug 08, 2012 9.905 10.19 9.848 10.03 165,653 +0.09(+0.94%)
Aug 07, 2012 9.820 10.04 9.820 9.933 183,018 +0.12(+1.24%)
Aug 06, 2012 9.895 10.02 9.718 9.811 210,601 -0.01(-0.10%)
Aug 03, 2012 9.549 9.867 9.530 9.820 224,273 +0.30(+3.14%)
Aug 02, 2012 9.446 9.540 9.437 9.521 79,730 +0.07(+0.69%)
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.