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 (%)
Apr 30, 2021 8.640 8.686 8.575 8.575 568,898 -0.09(-1.06%)
Apr 29, 2021 8.833 8.870 8.511 8.667 486,314 -0.13(-1.47%)
Apr 28, 2021 8.594 8.875 8.594 8.796 780,846 +0.24(+2.80%)
Apr 27, 2021 8.400 8.649 8.299 8.557 930,047 +0.17(+1.98%)
Apr 26, 2021 8.105 8.419 8.023 8.391 523,654 +0.29(+3.52%)
Apr 23, 2021 8.013 8.152 7.995 8.105 275,438 +0.08(+1.03%)
Apr 22, 2021 8.225 8.244 8.023 8.023 413,571 -0.20(-2.46%)
Apr 21, 2021 8.050 8.271 8.041 8.225 321,376 +0.23(+2.88%)
Apr 20, 2021 8.198 8.244 7.921 7.995 500,696 -0.27(-3.23%)
Apr 19, 2021 8.345 8.363 8.244 8.262 753,358 -0.06(-0.66%)
Apr 16, 2021 8.234 8.382 8.096 8.317 687,889 +0.10(+1.23%)
Apr 15, 2021 8.013 8.262 7.986 8.216 1,000,879 +0.23(+2.88%)
Apr 14, 2021 7.571 8.013 7.571 7.986 1,313,413 +0.48(+6.38%)
Apr 13, 2021 7.590 7.631 7.479 7.507 242,951 -0.09(-1.21%)
Apr 12, 2021 7.590 7.627 7.562 7.599 366,569 +0.04(+0.49%)
Apr 09, 2021 7.590 7.591 7.465 7.562 511,357 -0.05(-0.61%)
Apr 08, 2021 7.479 7.663 7.461 7.608 476,608 +0.16(+2.10%)
Apr 07, 2021 7.507 7.590 7.387 7.452 856,939 -0.07(-0.98%)
Apr 06, 2021 7.166 7.590 7.166 7.525 557,049 +0.39(+5.42%)
Apr 05, 2021 7.286 7.323 6.982 7.138 651,469 -0.09(-1.27%)
Apr 01, 2021 7.240 7.277 7.166 7.230 218,113 -0.01(-0.13%)
Mar 31, 2021 7.304 7.396 7.221 7.240 531,631 -0.04(-0.51%)
Mar 30, 2021 7.194 7.373 7.184 7.277 350,789 +0.10(+1.41%)
Mar 29, 2021 7.037 7.175 6.931 7.175 956,845 -0.11(-1.52%)
Mar 26, 2021 7.442 7.461 7.138 7.286 555,544 -0.07(-1.00%)
Mar 25, 2021 7.415 7.488 7.267 7.359 373,075 -0.12(-1.60%)
Mar 24, 2021 7.636 7.700 7.479 7.479 509,836 -0.15(-1.93%)
Mar 23, 2021 7.894 7.903 7.627 7.627 576,063 -0.28(-3.50%)
Mar 22, 2021 7.986 8.023 7.838 7.903 706,318 -0.06(-0.69%)
Mar 19, 2021 7.921 8.142 7.871 7.958 936,293 +0.01(+0.12%)
Mar 18, 2021 8.078 8.179 7.930 7.949 428,901 -0.16(-1.93%)
Mar 17, 2021 8.152 8.207 8.041 8.105 614,169 -0.01(-0.11%)
Mar 16, 2021 8.290 8.391 8.096 8.115 1,098,289 -0.14(-1.67%)
Mar 15, 2021 8.557 8.879 8.188 8.253 576,830 -0.05(-0.56%)
Mar 12, 2021 8.290 8.507 8.198 8.299 726,973 +0.01(+0.11%)
Mar 11, 2021 7.995 8.317 7.995 8.290 1,028,109 +0.29(+3.69%)
Mar 10, 2021 7.829 8.403 7.802 7.995 673,875 +0.26(+3.33%)
Mar 09, 2021 7.599 7.875 7.525 7.737 447,992 +0.13(+1.69%)
Mar 08, 2021 7.636 7.894 7.590 7.608 407,337 -0.02(-0.24%)
Mar 05, 2021 7.599 7.719 7.507 7.627 943,676 +0.08(+1.10%)
Mar 04, 2021 7.516 7.719 7.424 7.544 512,797 +0.00(+0.00%)
Mar 03, 2021 7.525 7.709 7.479 7.544 510,691 -0.02(-0.24%)
Mar 02, 2021 7.737 7.737 7.488 7.562 764,874 -0.12(-1.56%)
Mar 01, 2021 7.700 8.013 7.654 7.682 1,172,718 +0.08(+1.09%)
Feb 26, 2021 7.599 7.627 7.341 7.599 1,080,472 -0.03(-0.36%)
Feb 25, 2021 7.783 7.921 7.571 7.627 592,006 -0.13(-1.66%)
Feb 24, 2021 7.580 7.774 7.498 7.755 435,022 +0.18(+2.31%)
Feb 23, 2021 7.627 7.728 7.461 7.580 172,168 -0.10(-1.32%)
Feb 22, 2021 7.682 7.728 7.544 7.682 346,233 +0.00(+0.00%)
Feb 19, 2021 7.562 7.746 7.488 7.682 211,274 +0.12(+1.58%)
Feb 18, 2021 7.728 7.774 7.534 7.562 195,640 -0.17(-2.15%)
Feb 17, 2021 7.774 7.774 7.617 7.728 179,049 +0.01(+0.12%)
Feb 16, 2021 7.608 7.811 7.608 7.719 280,078 +0.17(+2.20%)
Feb 12, 2021 7.534 7.571 7.452 7.553 313,219 -0.06(-0.73%)
Feb 11, 2021 7.590 7.659 7.488 7.608 196,224 +0.02(+0.24%)
Feb 10, 2021 7.673 7.857 7.553 7.590 211,860 -0.05(-0.60%)
Feb 09, 2021 7.580 7.654 7.479 7.636 356,194 +0.09(+1.22%)
Feb 08, 2021 7.452 7.691 7.452 7.544 249,841 +0.11(+1.49%)
Feb 05, 2021 7.387 7.544 7.359 7.433 316,802 +0.09(+1.25%)
Feb 04, 2021 7.277 7.396 7.258 7.341 334,281 +0.05(+0.63%)
Feb 03, 2021 7.258 7.341 7.166 7.295 336,732 +0.06(+0.76%)
Feb 02, 2021 6.973 7.249 6.973 7.240 337,885 +0.30(+4.38%)
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.