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 -0.22 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2015 10.12 10.39 10.06 10.36 1,178,933 +0.29(+2.83%)
Nov 27, 2015 10.04 10.22 9.984 10.08 244,477 +0.03(+0.27%)
Nov 25, 2015 10.09 10.05 10.05 10.05 388,132 -0.02(-0.18%)
Nov 24, 2015 10.07 10.20 10.00 10.07 601,959 -0.02(-0.18%)
Nov 23, 2015 10.39 10.41 10.04 10.09 2,297,965 +0.05(+0.46%)
Nov 20, 2015 10.26 10.35 9.814 10.04 1,188,815 -0.15(-1.45%)
Nov 19, 2015 10.38 10.52 10.19 10.19 426,357 -0.16(-1.51%)
Nov 18, 2015 10.45 10.54 10.19 10.34 558,976 -0.06(-0.62%)
Nov 17, 2015 10.37 10.45 10.26 10.41 447,763 +0.06(+0.62%)
Nov 16, 2015 9.957 10.48 9.957 10.34 605,991 +0.33(+3.31%)
Nov 13, 2015 9.699 10.39 9.441 10.01 572,755 -0.34(-3.29%)
Nov 12, 2015 9.883 10.39 9.846 10.35 480,943 +0.38(+3.79%)
Nov 11, 2015 9.883 10.10 9.874 9.975 150,639 +0.06(+0.56%)
Nov 10, 2015 9.957 10.00 9.802 9.920 177,324 -0.09(-0.92%)
Nov 09, 2015 10.12 10.21 9.957 10.01 184,967 -0.11(-1.09%)
Nov 06, 2015 9.828 10.12 9.634 10.12 331,560 +0.22(+2.23%)
Nov 05, 2015 10.06 10.12 9.856 9.902 469,663 -0.16(-1.56%)
Nov 04, 2015 9.763 10.34 9.754 10.06 672,530 +0.29(+3.02%)
Nov 03, 2015 9.902 9.948 9.487 9.763 463,552 -0.17(-1.67%)
Nov 02, 2015 9.745 10.09 9.736 9.929 469,594 +0.18(+1.79%)
Oct 30, 2015 9.671 10.10 9.658 9.754 975,996 +0.01(+0.09%)
Oct 29, 2015 9.331 10.03 9.091 9.745 889,470 +0.44(+4.75%)
Oct 28, 2015 8.870 9.367 8.778 9.303 494,902 +0.37(+4.12%)
Oct 27, 2015 8.944 9.036 8.695 8.934 829,991 -0.16(-1.72%)
Oct 26, 2015 8.677 9.570 8.677 9.091 1,229,355 +0.61(+7.17%)
Oct 23, 2015 8.299 8.483 8.234 8.483 417,542 +0.19(+2.33%)
Oct 22, 2015 8.216 8.382 8.124 8.290 182,165 +0.15(+1.81%)
Oct 21, 2015 8.299 8.336 8.105 8.142 106,399 -0.16(-1.89%)
Oct 20, 2015 8.299 8.409 8.225 8.299 116,432 +0.00(+0.00%)
Oct 19, 2015 8.483 8.502 8.216 8.299 120,047 -0.19(-2.28%)
Oct 16, 2015 8.456 8.511 8.290 8.492 435,521 +0.13(+1.54%)
Oct 15, 2015 8.207 8.409 8.188 8.363 162,279 +0.17(+2.02%)
Oct 14, 2015 8.280 8.308 8.170 8.198 123,634 -0.06(-0.78%)
Oct 13, 2015 8.456 8.502 8.262 8.262 80,074 -0.18(-2.07%)
Oct 12, 2015 8.409 8.584 8.391 8.437 75,670 +0.02(+0.22%)
Oct 09, 2015 8.474 8.723 8.419 8.419 167,336 -0.04(-0.44%)
Oct 08, 2015 8.400 8.465 8.382 8.456 107,120 +0.06(+0.77%)
Oct 07, 2015 8.059 8.492 8.059 8.391 265,036 +0.35(+4.35%)
Oct 06, 2015 7.958 8.207 7.884 8.041 240,374 +0.01(+0.11%)
Oct 05, 2015 7.792 8.152 7.691 8.032 158,073 +0.30(+3.93%)
Oct 02, 2015 7.424 7.755 7.323 7.728 357,435 +0.26(+3.45%)
Oct 01, 2015 7.295 7.553 7.295 7.470 491,332 +0.14(+1.88%)
Sep 30, 2015 7.369 7.433 7.295 7.332 159,359 +0.01(+0.13%)
Sep 29, 2015 7.396 7.488 7.267 7.323 165,085 -0.07(-1.00%)
Sep 28, 2015 7.590 7.663 7.359 7.396 126,711 -0.08(-1.11%)
Sep 25, 2015 7.636 7.728 7.479 7.479 166,370 -0.11(-1.46%)
Sep 24, 2015 7.534 7.663 7.433 7.590 164,751 +0.01(+0.12%)
Sep 23, 2015 7.627 7.673 7.470 7.580 168,443 -0.01(-0.12%)
Sep 22, 2015 7.673 7.700 7.571 7.590 67,329 -0.16(-2.02%)
Sep 21, 2015 7.930 7.977 7.719 7.746 84,711 -0.15(-1.87%)
Sep 18, 2015 7.940 8.004 7.848 7.894 412,812 -0.10(-1.27%)
Sep 17, 2015 7.958 8.105 7.921 7.995 401,034 +0.01(+0.12%)
Sep 16, 2015 7.829 8.096 7.765 7.986 346,179 +0.23(+2.97%)
Sep 15, 2015 7.774 7.866 7.608 7.755 106,695 -0.05(-0.59%)
Sep 14, 2015 7.553 7.820 7.553 7.802 125,676 +0.36(+4.83%)
Sep 11, 2015 7.488 7.599 7.405 7.442 129,767 -0.06(-0.74%)
Sep 10, 2015 7.580 7.645 7.461 7.498 64,770 -0.10(-1.33%)
Sep 09, 2015 7.562 7.806 7.498 7.599 123,817 +0.08(+1.10%)
Sep 08, 2015 7.553 7.663 7.415 7.516 204,931 +0.06(+0.74%)
Sep 04, 2015 7.341 7.461 7.461 7.461 75,237 +0.04(+0.50%)
Sep 03, 2015 7.166 7.553 7.120 7.424 285,693 +0.27(+3.73%)
Sep 02, 2015 7.304 7.369 7.065 7.157 151,030 -0.09(-1.27%)
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.