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 (+1.54%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2016 9.837 10.10 9.727 10.10 800,600 +0.29(+3.00%)
Jun 29, 2016 9.745 9.846 9.662 9.809 599,421 +0.15(+1.53%)
Jun 28, 2016 9.699 9.782 9.593 9.662 408,396 +0.06(+0.58%)
Jun 27, 2016 9.883 9.883 9.377 9.607 713,702 -0.30(-3.07%)
Jun 24, 2016 10.11 10.19 9.902 9.911 493,341 -0.50(-4.78%)
Jun 23, 2016 10.38 10.44 10.27 10.41 501,883 +0.11(+1.07%)
Jun 22, 2016 10.31 10.48 10.29 10.30 354,688 -0.04(-0.36%)
Jun 21, 2016 10.41 10.46 10.26 10.33 225,773 -0.06(-0.62%)
Jun 20, 2016 10.44 10.59 10.28 10.40 396,564 +0.06(+0.53%)
Jun 17, 2016 10.54 10.54 10.25 10.34 760,493 -0.14(-1.32%)
Jun 16, 2016 10.46 10.81 10.33 10.48 781,792 +0.15(+1.43%)
Jun 15, 2016 10.16 10.51 10.10 10.33 557,596 +0.24(+2.37%)
Jun 14, 2016 10.19 10.22 10.04 10.10 471,775 -0.16(-1.53%)
Jun 13, 2016 10.21 10.27 10.16 10.25 287,484 -0.05(-0.45%)
Jun 10, 2016 10.40 10.40 10.25 10.30 278,974 -0.22(-2.10%)
Jun 09, 2016 10.59 10.59 10.42 10.52 257,898 -0.10(-0.95%)
Jun 08, 2016 10.63 10.82 10.56 10.62 736,988 -0.03(-0.26%)
Jun 07, 2016 10.48 10.69 10.42 10.65 431,178 +0.15(+1.40%)
Jun 06, 2016 10.56 10.61 10.45 10.50 247,758 -0.08(-0.78%)
Jun 03, 2016 10.72 10.79 10.51 10.58 754,352 -0.14(-1.29%)
Jun 02, 2016 10.41 10.75 10.35 10.72 935,994 +0.29(+2.83%)
Jun 01, 2016 10.46 10.50 10.29 10.43 2,541,996 -0.06(-0.53%)
May 31, 2016 10.46 10.52 10.25 10.48 1,560,491 +0.27(+2.61%)
May 27, 2016 10.12 10.21 10.21 10.21 434,382 +0.08(+0.82%)
May 26, 2016 10.13 10.17 10.01 10.13 468,787 +0.03(+0.27%)
May 25, 2016 9.929 10.22 9.883 10.10 927,229 +0.19(+1.95%)
May 24, 2016 9.856 10.10 9.809 9.911 1,018,626 +0.06(+0.65%)
May 23, 2016 9.423 9.874 9.386 9.846 544,322 +0.42(+4.50%)
May 20, 2016 9.349 9.598 9.349 9.423 634,668 +0.07(+0.79%)
May 19, 2016 9.413 9.478 9.266 9.349 498,067 -0.24(-2.50%)
May 18, 2016 9.616 9.616 9.413 9.588 378,379 +0.04(+0.39%)
May 17, 2016 10.12 10.12 9.519 9.552 281,896 -0.22(-2.26%)
May 16, 2016 9.791 9.874 9.671 9.773 428,586 +0.02(+0.19%)
May 13, 2016 10.21 10.36 9.745 9.754 502,136 -0.46(-4.51%)
May 12, 2016 10.22 10.36 10.17 10.21 551,259 -0.01(-0.09%)
May 11, 2016 9.911 10.25 9.911 10.22 514,185 +0.27(+2.68%)
May 10, 2016 9.819 10.00 9.763 9.957 427,720 +0.19(+1.98%)
May 09, 2016 9.773 9.902 9.736 9.763 416,346 -0.01(-0.09%)
May 06, 2016 9.644 9.800 9.515 9.773 329,736 +0.10(+1.05%)
May 05, 2016 9.515 9.773 9.459 9.671 508,936 +0.17(+1.74%)
May 04, 2016 9.469 9.579 9.395 9.506 353,750 +0.05(+0.49%)
May 03, 2016 9.607 9.717 9.413 9.459 1,197,107 -0.14(-1.44%)
May 02, 2016 9.819 9.874 9.459 9.598 860,226 -0.22(-2.25%)
Apr 29, 2016 10.08 10.08 9.763 9.819 586,965 -0.26(-2.56%)
Apr 28, 2016 10.02 10.18 9.994 10.08 833,792 +0.04(+0.37%)
Apr 27, 2016 10.09 10.21 10.01 10.04 605,856 -0.03(-0.27%)
Apr 26, 2016 10.14 10.22 10.00 10.07 2,545,865 -0.06(-0.64%)
Apr 25, 2016 10.38 10.41 10.10 10.13 909,217 -0.24(-2.31%)
Apr 22, 2016 10.21 10.41 10.17 10.37 712,784 +0.10(+0.99%)
Apr 21, 2016 10.54 10.55 10.26 10.27 496,044 -0.20(-1.94%)
Apr 20, 2016 10.62 10.73 10.45 10.47 558,593 -0.20(-1.90%)
Apr 19, 2016 10.45 10.78 10.45 10.68 1,281,901 +0.29(+2.75%)
Apr 18, 2016 10.30 10.42 10.15 10.39 650,209 +0.05(+0.45%)
Apr 15, 2016 10.32 10.50 10.21 10.34 440,484 +0.00(+0.00%)
Apr 14, 2016 10.27 10.38 10.14 10.34 656,530 +0.08(+0.81%)
Apr 13, 2016 10.32 10.34 10.19 10.26 971,351 -0.01(-0.09%)
Apr 12, 2016 10.00 10.33 9.984 10.27 731,527 +0.23(+2.29%)
Apr 11, 2016 10.21 10.41 10.04 10.04 458,278 -0.12(-1.18%)
Apr 08, 2016 9.984 10.18 9.947 10.16 596,774 +0.18(+1.85%)
Apr 07, 2016 10.10 10.25 9.934 9.975 710,257 -0.16(-1.55%)
Apr 06, 2016 10.24 10.33 10.10 10.13 607,284 -0.11(-1.08%)
Apr 05, 2016 10.32 10.39 10.04 10.24 1,076,023 -0.14(-1.33%)
Apr 04, 2016 10.58 10.59 10.34 10.38 528,492 -0.17(-1.57%)
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.