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 (+1.56%)
Official Closing Price Updated: 4:10 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 31, 2012 8.898 8.907 8.400 8.750 334,662 -0.19(-2.16%)
May 30, 2012 8.603 8.944 8.566 8.944 1,005,306 +0.29(+3.30%)
May 29, 2012 8.271 8.704 8.271 8.658 743,791 +0.56(+6.94%)
May 25, 2012 8.096 8.124 7.977 8.096 75,715 +0.04(+0.46%)
May 24, 2012 8.198 8.207 7.940 8.059 83,157 -0.11(-1.35%)
May 23, 2012 8.078 8.198 8.026 8.170 74,562 +0.03(+0.34%)
May 22, 2012 8.059 8.152 8.023 8.142 204,779 +0.06(+0.80%)
May 21, 2012 8.124 8.234 7.967 8.078 110,379 +0.00(+0.00%)
May 18, 2012 8.142 8.188 8.055 8.078 205,177 -0.03(-0.34%)
May 17, 2012 8.087 8.142 8.059 8.105 343,832 +0.04(+0.46%)
May 16, 2012 8.198 8.262 7.967 8.069 220,976 -0.29(-3.42%)
May 15, 2012 8.059 8.354 8.041 8.354 149,549 +0.29(+3.66%)
May 14, 2012 8.087 8.115 8.023 8.059 120,529 -0.11(-1.35%)
May 11, 2012 8.207 8.253 8.115 8.170 50,633 -0.08(-1.00%)
May 10, 2012 8.290 8.290 8.124 8.253 44,549 +0.01(+0.11%)
May 09, 2012 8.041 8.327 8.041 8.244 207,121 +0.12(+1.47%)
May 08, 2012 8.050 8.133 7.977 8.124 80,146 +0.07(+0.92%)
May 07, 2012 8.133 8.207 8.050 8.050 135,479 -0.14(-1.69%)
May 04, 2012 8.198 8.198 8.087 8.188 65,356 -0.06(-0.78%)
May 03, 2012 8.198 8.262 8.069 8.253 144,894 +0.05(+0.56%)
May 02, 2012 7.820 8.280 7.737 8.207 261,490 +0.37(+4.70%)
May 01, 2012 8.225 8.271 7.820 7.838 393,816 -0.38(-4.60%)
Apr 30, 2012 8.262 8.280 8.161 8.216 89,480 -0.05(-0.56%)
Apr 27, 2012 8.271 8.299 8.069 8.262 194,298 +0.01(+0.11%)
Apr 26, 2012 8.280 8.317 8.207 8.253 83,691 -0.01(-0.11%)
Apr 25, 2012 8.133 8.446 8.115 8.262 187,943 +0.18(+2.28%)
Apr 24, 2012 8.234 8.234 8.013 8.078 187,887 -0.11(-1.35%)
Apr 23, 2012 8.059 8.188 7.921 8.188 144,930 +0.03(+0.34%)
Apr 20, 2012 8.050 8.363 8.041 8.161 169,007 +0.17(+2.19%)
Apr 19, 2012 8.345 8.429 7.930 7.986 457,353 -0.35(-4.20%)
Apr 18, 2012 8.769 8.769 8.290 8.336 482,307 -0.45(-5.14%)
Apr 17, 2012 8.842 8.925 8.649 8.787 341,468 +0.01(+0.10%)
Apr 16, 2012 9.192 9.192 8.750 8.778 196,060 -0.38(-4.12%)
Apr 13, 2012 9.248 9.386 9.054 9.156 219,033 -0.09(-1.00%)
Apr 12, 2012 9.211 9.377 9.174 9.248 89,765 +0.04(+0.40%)
Apr 11, 2012 9.275 9.275 9.174 9.211 60,665 +0.01(+0.10%)
Apr 10, 2012 9.321 9.423 9.128 9.202 140,726 -0.08(-0.89%)
Apr 09, 2012 9.367 9.487 9.211 9.284 110,082 -0.24(-2.51%)
Apr 05, 2012 9.588 9.598 9.424 9.524 59,866 -0.03(-0.29%)
Apr 04, 2012 9.837 9.902 9.524 9.552 136,002 -0.41(-4.07%)
Apr 03, 2012 9.975 9.990 9.856 9.957 193,947 +0.01(+0.09%)
Apr 02, 2012 9.948 9.975 9.717 9.948 197,574 -0.01(-0.09%)
Mar 30, 2012 10.04 10.04 9.570 9.957 214,329 +0.29(+2.95%)
Mar 29, 2012 9.506 9.708 9.321 9.671 198,021 +0.06(+0.67%)
Mar 28, 2012 9.791 9.791 9.542 9.607 138,082 -0.14(-1.42%)
Mar 27, 2012 9.671 9.782 9.598 9.745 196,836 +0.12(+1.24%)
Mar 26, 2012 9.671 9.671 9.542 9.625 139,207 +0.07(+0.77%)
Mar 23, 2012 9.699 9.745 9.496 9.552 152,845 -0.18(-1.89%)
Mar 22, 2012 9.837 9.874 9.541 9.736 322,911 -0.21(-2.13%)
Mar 21, 2012 9.791 10.12 9.727 9.948 263,452 +0.25(+2.56%)
Mar 20, 2012 9.800 9.892 9.671 9.699 120,475 -0.15(-1.50%)
Mar 19, 2012 10.21 10.41 9.727 9.846 301,196 -0.33(-3.26%)
Mar 16, 2012 10.17 10.22 9.856 10.18 2,126,971 +0.32(+3.27%)
Mar 15, 2012 9.478 9.874 9.377 9.856 595,667 +0.34(+3.58%)
Mar 14, 2012 9.524 9.579 9.284 9.515 505,504 +0.03(+0.29%)
Mar 13, 2012 8.925 9.625 8.852 9.487 917,214 +0.64(+7.29%)
Mar 12, 2012 8.437 8.870 8.437 8.842 857,988 +0.42(+5.03%)
Mar 09, 2012 8.004 8.474 8.004 8.419 101,761 +0.38(+4.70%)
Mar 08, 2012 7.995 8.262 7.930 8.041 282,511 +0.12(+1.51%)
Mar 07, 2012 7.986 7.995 7.857 7.921 97,429 -0.05(-0.58%)
Mar 06, 2012 8.087 8.142 7.921 7.967 165,181 -0.21(-2.59%)
Mar 05, 2012 8.290 8.290 8.105 8.179 128,264 -0.08(-1.00%)
Mar 02, 2012 8.317 8.474 8.198 8.262 191,715 -0.08(-0.99%)
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.