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 (%)
Jul 31, 2019 6.162 6.309 6.061 6.217 515,968 +0.03(+0.45%)
Jul 30, 2019 6.337 6.365 6.190 6.190 188,898 -0.14(-2.18%)
Jul 29, 2019 6.309 6.360 6.300 6.328 73,644 -0.02(-0.29%)
Jul 26, 2019 6.291 6.374 6.291 6.346 159,704 +0.05(+0.73%)
Jul 25, 2019 6.282 6.319 6.217 6.300 149,113 -0.02(-0.29%)
Jul 24, 2019 6.291 6.374 6.291 6.319 114,757 -0.05(-0.72%)
Jul 23, 2019 6.429 6.438 6.342 6.365 107,726 -0.06(-0.86%)
Jul 22, 2019 6.300 6.434 6.254 6.420 190,398 +0.17(+2.65%)
Jul 19, 2019 6.226 6.337 6.226 6.254 201,394 +0.06(+0.89%)
Jul 18, 2019 6.254 6.300 6.190 6.199 224,869 -0.03(-0.44%)
Jul 17, 2019 6.319 6.392 6.102 6.226 1,063,790 -0.12(-1.89%)
Jul 16, 2019 6.374 6.420 6.337 6.346 97,537 +0.00(+0.00%)
Jul 15, 2019 6.448 6.448 6.328 6.346 233,340 -0.17(-2.55%)
Jul 12, 2019 6.466 6.521 6.392 6.512 139,076 +0.06(+0.86%)
Jul 11, 2019 6.466 6.530 6.429 6.457 263,097 -0.02(-0.28%)
Jul 10, 2019 6.429 6.494 6.282 6.475 241,712 +0.07(+1.15%)
Jul 09, 2019 6.401 6.604 6.346 6.401 166,668 -0.06(-1.00%)
Jul 08, 2019 6.438 6.503 6.411 6.466 101,030 +0.01(+0.14%)
Jul 05, 2019 6.420 6.494 6.383 6.457 69,700 +0.02(+0.29%)
Jul 03, 2019 6.429 6.457 6.383 6.438 115,299 -0.01(-0.14%)
Jul 02, 2019 6.521 6.554 6.392 6.448 357,273 -0.09(-1.41%)
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.