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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2012 8.502 8.502 8.437 8.456 59,190 +0.02(+0.22%)
Oct 26, 2012 8.658 8.437 8.437 8.437 68,289 -0.22(-2.55%)
Oct 25, 2012 8.492 8.697 8.492 8.658 108,571 +0.18(+2.17%)
Oct 24, 2012 8.465 8.511 8.419 8.474 74,179 +0.02(+0.22%)
Oct 23, 2012 8.520 8.630 8.400 8.456 69,988 +0.02(+0.22%)
Oct 19, 2012 8.474 8.630 8.336 8.437 117,464 -0.09(-1.08%)
Oct 18, 2012 8.677 8.723 8.446 8.529 145,210 -0.18(-2.01%)
Oct 17, 2012 8.778 8.815 8.658 8.704 98,879 -0.04(-0.42%)
Oct 16, 2012 8.594 8.750 8.520 8.741 140,381 +0.18(+2.15%)
Oct 15, 2012 8.584 8.603 8.520 8.557 42,860 +0.03(+0.32%)
Oct 12, 2012 8.520 8.621 8.492 8.529 79,811 -0.03(-0.32%)
Oct 11, 2012 8.529 8.612 8.483 8.557 126,106 +0.06(+0.65%)
Oct 10, 2012 8.373 8.603 8.363 8.502 122,722 +0.13(+1.54%)
Oct 09, 2012 8.723 8.741 8.271 8.373 260,250 -0.40(-4.52%)
Oct 08, 2012 8.750 8.796 8.732 8.769 71,337 -0.02(-0.21%)
Oct 05, 2012 8.990 8.990 8.741 8.787 143,798 -0.16(-1.75%)
Oct 04, 2012 9.027 9.063 8.861 8.944 74,308 -0.04(-0.41%)
Oct 03, 2012 9.165 9.183 8.944 8.981 71,205 -0.13(-1.42%)
Oct 02, 2012 9.109 9.294 9.100 9.109 76,919 -0.02(-0.20%)
Oct 01, 2012 9.275 9.303 9.119 9.128 79,531 -0.14(-1.49%)
Sep 28, 2012 9.275 9.423 9.174 9.266 216,735 -0.01(-0.10%)
Sep 27, 2012 9.248 9.469 9.202 9.275 97,127 +0.06(+0.60%)
Sep 26, 2012 9.183 9.506 9.183 9.220 139,069 +0.05(+0.50%)
Sep 25, 2012 9.570 9.588 9.119 9.174 538,870 -0.40(-4.14%)
Sep 24, 2012 9.506 9.653 9.441 9.570 40,817 +0.07(+0.78%)
Sep 21, 2012 9.266 9.644 9.266 9.496 343,660 +0.27(+2.89%)
Sep 20, 2012 9.257 9.303 9.174 9.229 136,660 -0.06(-0.60%)
Sep 19, 2012 9.450 9.478 9.248 9.284 102,755 -0.14(-1.47%)
Sep 18, 2012 9.478 9.598 9.367 9.423 97,432 -0.13(-1.35%)
Sep 17, 2012 9.533 9.653 9.478 9.552 114,814 +0.00(+0.00%)
Sep 14, 2012 9.644 9.874 9.478 9.552 257,357 -0.06(-0.58%)
Sep 13, 2012 9.506 9.616 9.358 9.607 469,716 +0.08(+0.87%)
Sep 12, 2012 9.469 9.690 9.469 9.524 83,070 +0.09(+0.98%)
Sep 11, 2012 9.358 9.598 9.312 9.432 230,209 +0.10(+1.09%)
Sep 10, 2012 9.340 9.432 9.331 9.331 77,690 +0.00(+0.00%)
Sep 07, 2012 9.257 9.377 9.220 9.331 80,387 +0.08(+0.90%)
Sep 06, 2012 9.119 9.404 9.119 9.248 130,406 +0.22(+2.45%)
Sep 05, 2012 8.981 9.036 8.750 9.027 640,124 +0.07(+0.82%)
Sep 04, 2012 8.953 9.167 8.879 8.953 598,417 -0.38(-4.05%)
Aug 31, 2012 9.423 9.432 9.211 9.331 125,160 -0.06(-0.59%)
Aug 30, 2012 9.294 9.432 9.193 9.386 77,726 +0.03(+0.30%)
Aug 29, 2012 9.487 9.487 9.284 9.358 55,959 -0.03(-0.29%)
Aug 27, 2012 9.312 9.515 9.275 9.386 121,172 +0.04(+0.39%)
Aug 24, 2012 9.367 9.423 9.312 9.349 46,448 -0.06(-0.59%)
Aug 23, 2012 9.441 9.478 9.211 9.404 585,399 -0.02(-0.20%)
Aug 22, 2012 9.386 9.469 9.294 9.423 63,268 -0.05(-0.49%)
Aug 21, 2012 9.690 9.745 9.294 9.469 135,778 -0.17(-1.72%)
Aug 20, 2012 9.699 9.745 9.395 9.634 81,410 -0.01(-0.10%)
Aug 17, 2012 9.938 9.938 9.515 9.644 115,312 -0.29(-2.97%)
Aug 16, 2012 9.856 9.948 9.819 9.938 70,597 +0.09(+0.94%)
Aug 15, 2012 9.865 9.929 9.579 9.846 132,196 -0.10(-1.02%)
Aug 14, 2012 9.966 10.03 9.800 9.948 204,686 +0.03(+0.28%)
Aug 13, 2012 9.948 10.04 9.767 9.920 176,898 -0.03(-0.28%)
Aug 10, 2012 9.856 9.966 9.681 9.948 80,956 +0.07(+0.75%)
Aug 09, 2012 9.837 9.920 9.773 9.874 105,782 +0.00(+0.00%)
Aug 08, 2012 9.754 10.04 9.699 9.874 168,207 +0.09(+0.94%)
Aug 07, 2012 9.671 9.883 9.671 9.782 185,839 +0.12(+1.24%)
Aug 06, 2012 9.745 9.865 9.570 9.662 213,848 -0.01(-0.10%)
Aug 03, 2012 9.404 9.717 9.386 9.671 227,730 +0.29(+3.14%)
Aug 02, 2012 9.303 9.395 9.294 9.377 80,959 +0.06(+0.69%)
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.