Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adecoagro Ord Shs (NY: AGRO )

10.88 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 28, 2018 6.798 6.821 6.752 6.770 409,628 -0.04(-0.54%)
Sep 27, 2018 6.862 6.871 6.724 6.807 828,653 -0.08(-1.20%)
Sep 26, 2018 6.991 7.065 6.880 6.890 375,654 -0.04(-0.53%)
Sep 25, 2018 6.899 6.927 6.715 6.927 437,622 -0.02(-0.27%)
Sep 24, 2018 7.148 7.203 6.945 6.945 302,164 -0.22(-3.08%)
Sep 21, 2018 7.028 7.184 7.019 7.166 341,339 +0.16(+2.23%)
Sep 20, 2018 6.733 7.028 6.724 7.009 326,364 +0.29(+4.25%)
Sep 19, 2018 6.715 6.816 6.650 6.724 442,443 -0.05(-0.68%)
Sep 18, 2018 6.880 6.927 6.733 6.770 686,705 -0.13(-1.87%)
Sep 17, 2018 6.816 6.959 6.798 6.899 846,671 +0.05(+0.67%)
Sep 14, 2018 6.715 6.899 6.715 6.853 593,543 +0.12(+1.78%)
Sep 13, 2018 6.558 6.807 6.558 6.733 936,740 +0.17(+2.52%)
Sep 12, 2018 6.457 6.613 6.457 6.567 802,754 +0.11(+1.71%)
Sep 11, 2018 6.705 6.710 6.383 6.457 843,831 -0.25(-3.71%)
Sep 10, 2018 6.917 6.962 6.696 6.705 528,693 -0.19(-2.80%)
Sep 07, 2018 6.862 6.927 6.853 6.899 301,928 -0.01(-0.13%)
Sep 06, 2018 6.816 6.936 6.752 6.908 447,116 +0.06(+0.94%)
Sep 05, 2018 6.954 7.102 6.816 6.844 1,018,274 -0.14(-1.98%)
Sep 04, 2018 7.267 7.295 6.834 6.982 1,801,626 -0.40(-5.37%)
Aug 31, 2018 7.378 7.378 7.378 0 +0.20(+2.82%)
Aug 30, 2018 7.479 7.571 7.092 7.175 1,933,916 -0.30(-4.06%)
Aug 29, 2018 7.617 7.636 7.461 7.479 445,510 -0.16(-2.05%)
Aug 28, 2018 7.737 7.737 7.562 7.636 483,237 -0.06(-0.84%)
Aug 27, 2018 7.571 7.737 7.571 7.700 302,610 +0.12(+1.58%)
Aug 24, 2018 7.599 7.599 7.488 7.580 378,360 +0.00(+0.00%)
Aug 23, 2018 7.746 7.801 7.516 7.580 267,744 -0.17(-2.14%)
Aug 22, 2018 7.737 7.802 7.696 7.746 398,209 -0.01(-0.12%)
Aug 21, 2018 7.737 7.811 7.737 7.755 259,436 +0.00(+0.00%)
Aug 20, 2018 7.811 7.896 7.673 7.755 358,919 -0.05(-0.59%)
Aug 17, 2018 7.645 7.967 7.571 7.802 648,479 +0.19(+2.54%)
Aug 16, 2018 7.599 7.663 7.562 7.608 425,385 +0.01(+0.12%)
Aug 15, 2018 7.654 7.673 7.525 7.599 574,579 -0.06(-0.72%)
Aug 14, 2018 7.627 7.709 7.622 7.654 750,430 +0.02(+0.24%)
Aug 13, 2018 7.636 7.737 7.590 7.636 726,041 -0.02(-0.24%)
Aug 10, 2018 7.663 7.691 7.590 7.654 253,941 -0.02(-0.24%)
Aug 09, 2018 7.663 7.700 7.599 7.673 297,407 -0.01(-0.12%)
Aug 08, 2018 7.783 7.802 7.682 7.682 223,646 -0.06(-0.83%)
Aug 07, 2018 7.746 7.783 7.719 7.746 237,201 -0.01(-0.12%)
Aug 06, 2018 7.820 7.829 7.714 7.755 287,560 -0.06(-0.82%)
Aug 03, 2018 7.802 7.930 7.774 7.820 292,483 +0.07(+0.95%)
Aug 02, 2018 7.663 7.774 7.663 7.746 494,785 +0.02(+0.24%)
Aug 01, 2018 7.755 7.838 7.682 7.728 423,198 -0.01(-0.12%)
Jul 31, 2018 7.792 7.875 7.719 7.737 622,391 -0.10(-1.29%)
Jul 30, 2018 7.912 7.986 7.820 7.838 311,070 -0.12(-1.50%)
Jul 27, 2018 7.986 8.069 7.838 7.958 458,701 -0.35(-4.21%)
Jul 26, 2018 7.967 8.345 7.949 8.308 414,726 +0.36(+4.52%)
Jul 25, 2018 7.663 7.949 7.663 7.949 513,000 +0.26(+3.35%)
Jul 24, 2018 7.682 7.774 7.645 7.691 1,021,219 -0.02(-0.24%)
Jul 23, 2018 7.755 7.820 7.617 7.709 482,698 -0.03(-0.36%)
Jul 20, 2018 7.617 7.755 7.617 7.737 811,499 +0.06(+0.84%)
Jul 19, 2018 7.700 7.760 7.627 7.673 598,588 -0.08(-1.07%)
Jul 18, 2018 7.792 7.811 7.714 7.755 396,720 -0.03(-0.35%)
Jul 17, 2018 7.857 7.921 7.737 7.783 500,899 +0.03(+0.36%)
Jul 16, 2018 7.700 7.820 7.700 7.755 652,218 +0.06(+0.72%)
Jul 13, 2018 7.700 7.746 7.654 7.700 547,274 +0.03(+0.36%)
Jul 12, 2018 7.719 7.774 7.534 7.673 756,967 -0.06(-0.72%)
Jul 11, 2018 7.774 7.848 7.700 7.728 282,511 -0.07(-0.94%)
Jul 10, 2018 7.838 7.866 7.765 7.802 110,193 -0.05(-0.59%)
Jul 09, 2018 7.746 7.940 7.709 7.848 240,342 +0.10(+1.31%)
Jul 06, 2018 7.673 7.848 7.571 7.746 454,371 +0.12(+1.57%)
Jul 05, 2018 7.599 7.599 7.530 7.627 217,758 +0.05(+0.61%)
Jul 03, 2018 7.580 7.580 7.580 0 +0.18(+2.49%)
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.