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 +0.17 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 13, 2024 11.06 11.13 10.82 11.08 665,920 +0.17(+1.54%)
May 10, 2024 11.14 11.34 10.91 10.91 357,250 -0.22(-1.95%)
May 09, 2024 11.17 11.20 11.04 11.13 478,511 +0.00(+0.00%)
May 08, 2024 11.03 11.22 10.97 11.13 1,003,142 +0.01(+0.09%)
May 07, 2024 11.12 11.30 11.02 11.12 641,047 +0.05(+0.44%)
May 06, 2024 11.03 11.18 11.03 11.07 821,867 +0.13(+1.17%)
May 03, 2024 10.70 11.07 10.70 10.94 898,603 +0.35(+3.35%)
May 02, 2024 10.89 10.93 10.56 10.59 773,921 -0.11(-1.01%)
May 01, 2024 10.71 10.86 10.59 10.70 494,141 +0.01(+0.09%)
Apr 30, 2024 10.93 11.01 10.69 10.69 724,405 -0.29(-2.60%)
Apr 29, 2024 10.90 11.03 10.87 10.97 1,366,106 +0.09(+0.81%)
Apr 26, 2024 10.84 11.04 10.84 10.88 514,448 +0.08(+0.73%)
Apr 25, 2024 10.87 10.93 10.71 10.80 269,834 -0.10(-0.90%)
Apr 24, 2024 10.93 10.98 10.81 10.90 379,705 -0.07(-0.63%)
Apr 23, 2024 10.97 11.12 10.94 10.97 237,790 +0.00(+0.00%)
Apr 22, 2024 10.83 11.01 10.77 10.97 207,243 +0.12(+1.09%)
Apr 19, 2024 10.62 10.85 10.61 10.85 252,924 +0.26(+2.42%)
Apr 18, 2024 10.56 10.64 10.51 10.60 237,005 +0.11(+1.03%)
Apr 17, 2024 10.57 10.71 10.49 10.49 336,048 +0.00(+0.00%)
Apr 16, 2024 10.54 10.62 10.46 10.49 398,669 -0.13(-1.21%)
Apr 15, 2024 11.04 11.04 10.60 10.62 442,724 -0.32(-2.88%)
Apr 12, 2024 11.45 11.49 10.89 10.93 858,573 -0.52(-4.56%)
Apr 11, 2024 11.52 11.70 11.41 11.45 367,784 -0.05(-0.43%)
Apr 10, 2024 11.67 11.72 11.38 11.50 893,745 -0.20(-1.68%)
Apr 09, 2024 11.15 11.77 10.98 11.70 884,812 +0.86(+7.90%)
Apr 08, 2024 10.90 11.02 10.80 10.84 260,906 -0.02(-0.18%)
Apr 05, 2024 10.89 10.96 10.80 10.86 322,360 -0.03(-0.27%)
Apr 04, 2024 10.93 11.01 10.71 10.89 512,871 +0.03(+0.27%)
Apr 03, 2024 10.87 10.97 10.82 10.86 523,153 +0.02(+0.18%)
Apr 02, 2024 10.76 10.86 10.74 10.84 514,410 +0.11(+1.01%)
Apr 01, 2024 10.85 10.94 10.68 10.73 545,905 -0.12(-1.09%)
Mar 28, 2024 10.80 11.00 10.80 10.85 447,558 +0.07(+0.64%)
Mar 27, 2024 10.64 10.80 10.64 10.78 456,848 +0.15(+1.39%)
Mar 26, 2024 10.71 10.84 10.61 10.64 700,563 +0.01(+0.09%)
Mar 25, 2024 10.49 10.70 10.41 10.63 563,248 +0.14(+1.31%)
Mar 22, 2024 10.53 10.65 10.48 10.49 380,791 +0.03(+0.28%)
Mar 21, 2024 10.48 10.55 10.33 10.46 382,070 -0.01(-0.09%)
Mar 20, 2024 10.24 10.50 10.16 10.47 407,245 +0.26(+2.51%)
Mar 19, 2024 10.29 10.36 10.20 10.21 358,545 -0.16(-1.52%)
Mar 18, 2024 9.878 10.41 9.878 10.37 512,138 +0.49(+4.98%)
Mar 15, 2024 10.19 10.26 9.563 9.878 1,068,615 -0.29(-2.81%)
Mar 14, 2024 10.44 10.44 10.13 10.16 450,337 -0.08(-0.77%)
Mar 13, 2024 10.01 10.40 10.01 10.24 507,667 +0.20(+1.96%)
Mar 12, 2024 10.08 10.09 10.01 10.05 265,753 +0.02(+0.20%)
Mar 11, 2024 9.947 10.04 9.922 10.03 254,817 +0.07(+0.69%)
Mar 08, 2024 9.917 9.991 9.801 9.957 270,396 +0.07(+0.70%)
Mar 07, 2024 10.03 10.05 9.878 9.888 272,141 -0.09(-0.89%)
Mar 06, 2024 9.966 10.02 9.888 9.976 364,928 +0.12(+1.20%)
Mar 05, 2024 9.809 9.957 9.809 9.858 343,809 +0.06(+0.60%)
Mar 04, 2024 9.937 10.08 9.710 9.799 482,276 -0.13(-1.29%)
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.