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

Adecoagro Ord Shs (NY: AGRO )

11.05 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2015 9.820 10.26 9.806 9.905 961,180 +0.01(+0.09%)
Oct 29, 2015 9.474 10.19 9.231 9.895 875,967 +0.45(+4.75%)
Oct 28, 2015 9.007 9.512 8.913 9.446 487,389 +0.37(+4.12%)
Oct 27, 2015 9.082 9.175 8.829 9.072 817,391 -0.16(-1.72%)
Oct 26, 2015 8.810 9.718 8.810 9.231 1,210,693 +0.62(+7.17%)
Oct 23, 2015 8.427 8.614 8.361 8.614 411,203 +0.20(+2.33%)
Oct 22, 2015 8.343 8.511 8.249 8.417 179,400 +0.15(+1.81%)
Oct 21, 2015 8.427 8.464 8.230 8.268 104,784 -0.16(-1.89%)
Oct 20, 2015 8.427 8.539 8.352 8.427 114,664 +0.00(+0.00%)
Oct 19, 2015 8.614 8.633 8.343 8.427 118,224 -0.20(-2.28%)
Oct 16, 2015 8.586 8.642 8.417 8.623 428,909 +0.13(+1.54%)
Oct 15, 2015 8.333 8.539 8.315 8.492 159,815 +0.17(+2.02%)
Oct 14, 2015 8.408 8.436 8.296 8.324 121,757 -0.07(-0.78%)
Oct 13, 2015 8.586 8.633 8.389 8.389 78,859 -0.18(-2.07%)
Oct 12, 2015 8.539 8.717 8.520 8.567 74,521 +0.02(+0.22%)
Oct 09, 2015 8.605 8.857 8.548 8.548 164,796 -0.04(-0.44%)
Oct 08, 2015 8.530 8.595 8.511 8.586 105,493 +0.07(+0.77%)
Oct 07, 2015 8.184 8.623 8.184 8.520 261,012 +0.36(+4.35%)
Oct 06, 2015 8.081 8.333 8.006 8.165 236,725 +0.01(+0.11%)
Oct 05, 2015 7.912 8.277 7.810 8.156 155,673 +0.31(+3.93%)
Oct 02, 2015 7.538 7.875 7.435 7.847 352,009 +0.26(+3.45%)
Oct 01, 2015 7.407 7.669 7.407 7.585 483,874 +0.14(+1.88%)
Sep 30, 2015 7.482 7.548 7.407 7.445 156,940 +0.01(+0.13%)
Sep 29, 2015 7.510 7.604 7.379 7.435 162,579 -0.07(-1.00%)
Sep 28, 2015 7.707 7.782 7.473 7.510 124,787 -0.08(-1.11%)
Sep 25, 2015 7.753 7.847 7.594 7.594 163,844 -0.11(-1.46%)
Sep 24, 2015 7.651 7.782 7.548 7.707 162,250 +0.01(+0.12%)
Sep 23, 2015 7.744 7.791 7.585 7.697 165,886 -0.01(-0.12%)
Sep 22, 2015 7.791 7.819 7.688 7.707 66,307 -0.16(-2.02%)
Sep 21, 2015 8.053 8.099 7.838 7.866 83,425 -0.15(-1.87%)
Sep 18, 2015 8.062 8.128 7.969 8.015 406,546 -0.10(-1.27%)
Sep 17, 2015 8.081 8.230 8.043 8.118 394,946 +0.01(+0.12%)
Sep 16, 2015 7.950 8.221 7.884 8.109 340,923 +0.23(+2.97%)
Sep 15, 2015 7.894 7.987 7.725 7.875 105,075 -0.05(-0.59%)
Sep 14, 2015 7.669 7.941 7.669 7.922 123,768 +0.36(+4.83%)
Sep 11, 2015 7.604 7.716 7.520 7.557 127,797 -0.06(-0.74%)
Sep 10, 2015 7.697 7.763 7.576 7.613 63,787 -0.10(-1.33%)
Sep 09, 2015 7.679 7.926 7.613 7.716 121,938 +0.08(+1.10%)
Sep 08, 2015 7.669 7.782 7.529 7.632 201,820 +0.06(+0.74%)
Sep 04, 2015 7.454 7.576 7.576 7.576 74,095 +0.04(+0.50%)
Sep 03, 2015 7.276 7.669 7.230 7.538 281,356 +0.27(+3.73%)
Sep 02, 2015 7.417 7.482 7.174 7.267 148,737 -0.09(-1.27%)
Sep 01, 2015 7.370 7.482 7.351 7.361 98,830 -0.09(-1.25%)
Aug 31, 2015 7.529 7.641 7.454 7.454 67,421 -0.14(-1.85%)
Aug 28, 2015 7.501 7.669 7.492 7.594 54,219 +0.07(+0.99%)
Aug 27, 2015 7.192 7.613 7.146 7.520 203,755 +0.42(+5.93%)
Aug 26, 2015 7.099 7.239 6.968 7.099 177,236 -0.03(-0.39%)
Aug 25, 2015 7.248 7.435 7.127 7.127 121,807 -0.02(-0.26%)
Aug 24, 2015 7.230 7.398 6.276 7.146 237,899 -0.39(-5.21%)
Aug 21, 2015 7.557 7.632 7.426 7.538 185,321 -0.07(-0.98%)
Aug 20, 2015 7.632 7.679 7.510 7.613 106,547 -0.01(-0.12%)
Aug 19, 2015 7.679 7.753 7.510 7.622 234,078 -0.07(-0.97%)
Aug 18, 2015 7.697 7.828 7.613 7.697 110,603 -0.09(-1.20%)
Aug 17, 2015 7.791 7.866 7.641 7.791 98,732 -0.02(-0.24%)
Aug 14, 2015 7.669 7.997 7.548 7.810 251,892 -0.06(-0.71%)
Aug 13, 2015 7.922 8.006 7.819 7.866 92,186 -0.07(-0.83%)
Aug 12, 2015 7.941 7.978 7.838 7.931 75,968 -0.06(-0.70%)
Aug 11, 2015 8.025 8.071 7.969 7.987 124,102 -0.07(-0.93%)
Aug 10, 2015 7.922 8.090 7.884 8.062 79,876 +0.18(+2.25%)
Aug 07, 2015 8.043 8.062 7.875 7.884 161,823 -0.17(-2.09%)
Aug 06, 2015 8.006 8.071 7.838 8.053 89,863 +0.01(+0.12%)
Aug 05, 2015 8.128 8.202 7.950 8.043 161,661 -0.06(-0.69%)
Aug 04, 2015 8.071 8.146 7.969 8.099 60,177 +0.04(+0.46%)
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.