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 (%)
Feb 29, 2024 10.07 10.10 9.920 10.04 558,997 +0.06(+0.60%)
Feb 28, 2024 9.980 10.11 9.900 9.980 318,650 -0.01(-0.10%)
Feb 27, 2024 9.930 10.12 9.910 9.990 368,659 +0.11(+1.11%)
Feb 26, 2024 9.930 9.930 9.775 9.880 405,505 -0.07(-0.70%)
Feb 23, 2024 10.00 10.04 9.885 9.950 334,393 -0.06(-0.60%)
Feb 22, 2024 9.880 10.09 9.880 10.01 325,418 +0.08(+0.81%)
Feb 21, 2024 9.930 10.05 9.890 9.930 381,637 +0.00(+0.00%)
Feb 20, 2024 9.850 10.03 9.822 9.930 404,502 +0.01(+0.10%)
Feb 16, 2024 9.680 9.945 9.640 9.920 591,646 +0.21(+2.16%)
Feb 15, 2024 9.670 9.800 9.609 9.710 408,501 +0.08(+0.83%)
Feb 14, 2024 9.540 9.715 9.540 9.630 419,922 +0.12(+1.26%)
Feb 13, 2024 9.700 9.780 9.480 9.510 557,835 -0.33(-3.35%)
Feb 12, 2024 9.830 9.965 9.800 9.840 552,066 +0.01(+0.10%)
Feb 09, 2024 9.810 9.965 9.790 9.830 444,469 +0.05(+0.51%)
Feb 08, 2024 10.19 10.19 9.720 9.780 818,740 -0.43(-4.21%)
Feb 07, 2024 10.44 10.45 10.20 10.21 496,394 -0.23(-2.20%)
Feb 06, 2024 10.23 10.44 10.11 10.44 566,357 +0.24(+2.35%)
Feb 05, 2024 10.51 10.51 10.16 10.20 560,222 -0.36(-3.41%)
Feb 02, 2024 10.41 10.65 10.36 10.56 463,567 +0.21(+2.03%)
Feb 01, 2024 10.31 10.39 10.23 10.35 358,407 +0.12(+1.17%)
Jan 31, 2024 10.34 10.47 10.21 10.23 461,703 -0.08(-0.78%)
Jan 30, 2024 10.23 10.31 10.12 10.31 688,027 +0.06(+0.59%)
Jan 29, 2024 10.17 10.29 10.13 10.25 837,145 +0.07(+0.69%)
Jan 26, 2024 10.17 10.29 10.15 10.18 406,327 +0.03(+0.30%)
Jan 25, 2024 10.01 10.19 10.00 10.15 304,304 +0.23(+2.32%)
Jan 24, 2024 10.13 10.17 9.920 9.920 332,652 -0.06(-0.60%)
Jan 23, 2024 10.00 10.11 9.830 9.980 964,240 +0.01(+0.10%)
Jan 22, 2024 9.870 10.12 9.600 9.970 986,355 -0.16(-1.58%)
Jan 19, 2024 10.10 10.16 9.940 10.13 606,122 +0.01(+0.10%)
Jan 18, 2024 10.15 10.23 10.01 10.12 502,546 +0.07(+0.70%)
Jan 17, 2024 10.35 10.35 10.02 10.05 795,871 -0.42(-4.01%)
Jan 16, 2024 10.60 10.60 10.25 10.47 1,152,866 -0.18(-1.69%)
Jan 12, 2024 10.94 10.99 10.63 10.65 772,279 -0.20(-1.84%)
Jan 11, 2024 10.60 10.99 10.55 10.85 541,705 +0.27(+2.55%)
Jan 10, 2024 10.81 10.93 10.53 10.58 536,978 -0.22(-2.04%)
Jan 09, 2024 10.90 11.01 10.80 10.80 381,949 -0.13(-1.19%)
Jan 08, 2024 10.81 10.99 10.73 10.93 335,721 +0.14(+1.30%)
Jan 05, 2024 10.80 10.93 10.70 10.79 313,376 -0.02(-0.19%)
Jan 04, 2024 10.85 11.01 10.77 10.81 378,847 -0.09(-0.83%)
Jan 03, 2024 10.89 11.00 10.75 10.90 540,430 +0.01(+0.09%)
Jan 02, 2024 11.06 11.06 10.87 10.89 340,353 -0.21(-1.89%)
Dec 29, 2023 11.06 11.14 11.04 11.10 220,894 +0.04(+0.36%)
Dec 28, 2023 11.15 11.15 11.03 11.06 195,902 -0.06(-0.54%)
Dec 27, 2023 11.26 11.26 11.07 11.12 327,172 -0.06(-0.54%)
Dec 26, 2023 11.20 11.25 11.13 11.18 337,803 +0.09(+0.81%)
Dec 22, 2023 11.07 11.27 11.02 11.09 377,029 +0.07(+0.64%)
Dec 21, 2023 11.16 11.18 10.89 11.02 566,598 +0.02(+0.18%)
Dec 20, 2023 11.22 11.36 11.00 11.00 406,768 -0.26(-2.31%)
Dec 19, 2023 11.43 11.58 11.25 11.26 579,773 -0.11(-0.97%)
Dec 18, 2023 11.50 11.54 11.29 11.37 611,903 -0.02(-0.18%)
Dec 15, 2023 11.53 11.57 11.22 11.39 709,849 -0.17(-1.47%)
Dec 14, 2023 11.61 11.81 11.44 11.56 523,784 +0.02(+0.17%)
Dec 13, 2023 11.18 11.64 11.05 11.54 1,225,839 +0.40(+3.59%)
Dec 12, 2023 10.90 11.38 10.86 11.14 1,080,080 +0.20(+1.83%)
Dec 11, 2023 10.41 10.99 10.28 10.94 1,204,420 +0.50(+4.79%)
Dec 08, 2023 11.06 11.14 10.15 10.44 2,470,302 -1.56(-13.00%)
Dec 07, 2023 12.17 12.23 11.95 12.00 710,810 -0.13(-1.07%)
Dec 06, 2023 12.45 12.46 11.92 12.13 1,581,433 -0.22(-1.78%)
Dec 05, 2023 11.56 12.51 11.47 12.35 2,436,033 +1.32(+11.97%)
Dec 04, 2023 11.10 11.30 11.01 11.03 540,770 -0.17(-1.52%)
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.