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 (%)
Mar 31, 2023 7.859 7.878 7.630 7.697 321,277 -0.10(-1.22%)
Mar 30, 2023 7.802 7.849 7.664 7.792 499,494 +0.04(+0.49%)
Mar 29, 2023 7.754 7.849 7.735 7.754 305,839 +0.04(+0.49%)
Mar 28, 2023 7.611 7.740 7.583 7.716 371,199 +0.09(+1.12%)
Mar 27, 2023 7.354 7.697 7.331 7.630 807,132 +0.30(+4.16%)
Mar 24, 2023 7.221 7.402 7.098 7.326 371,198 +0.09(+1.18%)
Mar 23, 2023 7.326 7.440 7.188 7.240 530,130 -0.04(-0.52%)
Mar 22, 2023 7.269 7.421 7.240 7.278 336,301 +0.01(+0.13%)
Mar 21, 2023 7.288 7.421 7.250 7.269 417,608 +0.10(+1.33%)
Mar 20, 2023 7.040 7.221 7.040 7.174 510,481 +0.17(+2.45%)
Mar 17, 2023 7.164 7.178 6.983 7.002 610,093 -0.26(-3.54%)
Mar 16, 2023 7.069 7.274 7.059 7.259 402,708 +0.11(+1.60%)
Mar 15, 2023 7.345 7.345 7.045 7.145 655,082 -0.35(-4.70%)
Mar 14, 2023 7.440 7.659 7.345 7.497 431,150 +0.18(+2.47%)
Mar 13, 2023 7.269 7.478 7.197 7.316 535,583 -0.10(-1.41%)
Mar 10, 2023 7.383 7.735 7.136 7.421 1,050,539 +0.07(+0.91%)
Mar 09, 2023 7.526 7.630 7.354 7.354 842,519 -0.18(-2.40%)
Mar 08, 2023 7.564 7.673 7.497 7.535 750,430 -0.02(-0.25%)
Mar 07, 2023 7.697 7.754 7.454 7.554 419,273 -0.21(-2.70%)
Mar 06, 2023 7.659 7.868 7.630 7.764 358,972 +0.10(+1.37%)
Mar 03, 2023 7.716 7.806 7.649 7.659 499,819 -0.04(-0.49%)
Mar 02, 2023 7.725 7.787 7.668 7.697 289,538 -0.06(-0.74%)
Mar 01, 2023 7.716 7.840 7.649 7.754 387,084 +0.03(+0.37%)
Feb 28, 2023 7.992 8.049 7.516 7.725 1,097,938 -0.17(-2.17%)
Feb 27, 2023 7.840 7.973 7.830 7.897 730,581 +0.06(+0.73%)
Feb 24, 2023 7.811 8.001 7.792 7.840 771,312 -0.01(-0.12%)
Feb 23, 2023 7.792 7.911 7.745 7.849 436,724 +0.15(+1.98%)
Feb 22, 2023 7.545 7.725 7.540 7.697 401,154 +0.17(+2.28%)
Feb 21, 2023 7.640 7.687 7.516 7.526 441,140 -0.14(-1.86%)
Feb 17, 2023 7.716 7.792 7.630 7.668 499,853 -0.08(-0.98%)
Feb 16, 2023 7.935 7.982 7.735 7.745 888,831 +0.03(+0.37%)
Feb 15, 2023 7.488 7.716 7.488 7.716 433,711 +0.18(+2.40%)
Feb 14, 2023 7.621 7.740 7.516 7.535 574,383 -0.10(-1.25%)
Feb 13, 2023 7.354 7.630 7.240 7.630 638,740 +0.27(+3.62%)
Feb 10, 2023 7.288 7.507 7.278 7.364 706,130 +0.06(+0.78%)
Feb 09, 2023 7.440 7.478 7.188 7.307 534,515 -0.10(-1.41%)
Feb 08, 2023 7.421 7.645 7.397 7.412 615,763 -0.27(-3.47%)
Feb 07, 2023 7.440 7.706 7.421 7.678 1,095,833 -0.10(-1.22%)
Feb 06, 2023 7.992 8.039 7.714 7.773 879,245 -0.31(-3.88%)
Feb 03, 2023 8.334 8.447 8.030 8.087 465,656 -0.26(-3.08%)
Feb 02, 2023 8.039 8.468 7.902 8.344 1,285,834 +0.29(+3.66%)
Feb 01, 2023 8.011 8.097 7.911 8.049 435,333 +0.01(+0.12%)
Jan 31, 2023 7.992 8.068 7.859 8.039 403,679 +0.09(+1.08%)
Jan 30, 2023 7.973 8.106 7.906 7.954 880,106 -0.04(-0.48%)
Jan 27, 2023 8.106 8.144 7.925 7.992 521,544 -0.12(-1.52%)
Jan 26, 2023 8.173 8.211 7.978 8.116 474,658 +0.00(+0.00%)
Jan 25, 2023 7.878 8.149 7.878 8.116 273,830 +0.14(+1.79%)
Jan 24, 2023 7.930 8.068 7.906 7.973 329,839 +0.12(+1.58%)
Jan 23, 2023 7.925 7.997 7.825 7.849 280,948 -0.05(-0.60%)
Jan 20, 2023 7.982 7.982 7.854 7.897 181,407 -0.06(-0.72%)
Jan 19, 2023 7.925 7.997 7.778 7.954 420,634 -0.02(-0.24%)
Jan 18, 2023 8.101 8.168 7.925 7.973 375,308 -0.07(-0.83%)
Jan 17, 2023 8.020 8.154 7.982 8.039 339,383 +0.07(+0.84%)
Jan 13, 2023 7.916 8.025 7.830 7.973 390,573 +0.07(+0.84%)
Jan 12, 2023 7.659 7.940 7.630 7.906 504,775 +0.26(+3.36%)
Jan 11, 2023 7.659 7.759 7.621 7.649 638,109 +0.03(+0.37%)
Jan 10, 2023 7.554 7.630 7.435 7.621 389,987 +0.08(+1.01%)
Jan 09, 2023 7.640 7.773 7.511 7.545 585,241 -0.08(-1.00%)
Jan 06, 2023 7.345 7.635 7.345 7.621 695,586 +0.41(+5.67%)
Jan 05, 2023 7.145 7.212 7.040 7.212 670,196 +0.06(+0.80%)
Jan 04, 2023 7.136 7.255 7.040 7.155 637,510 -0.03(-0.40%)
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.