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

Adecoagro Ord Shs (NY: AGRO )

10.97 -0.10 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 29, 2019 6.397 6.500 6.248 6.444 306,326 +0.07(+1.17%)
Mar 28, 2019 6.379 6.472 6.304 6.369 349,288 -0.03(-0.44%)
Mar 27, 2019 6.425 6.463 6.304 6.397 418,742 -0.08(-1.30%)
Mar 26, 2019 6.491 6.528 6.369 6.481 198,745 +0.02(+0.29%)
Mar 25, 2019 6.397 6.500 6.299 6.463 350,880 +0.04(+0.58%)
Mar 22, 2019 6.753 6.781 6.416 6.425 182,405 -0.39(-5.76%)
Mar 21, 2019 6.622 6.884 6.597 6.818 509,673 +0.17(+2.53%)
Mar 20, 2019 6.631 6.743 6.547 6.650 234,917 +0.02(+0.28%)
Mar 19, 2019 6.566 6.757 6.528 6.631 467,598 +0.07(+1.14%)
Mar 18, 2019 6.547 6.640 6.332 6.556 478,733 +0.05(+0.72%)
Mar 15, 2019 6.033 6.575 5.976 6.510 1,835,179 +0.31(+4.98%)
Mar 14, 2019 6.285 6.313 6.112 6.201 277,468 -0.06(-0.90%)
Mar 13, 2019 6.201 6.294 6.182 6.257 638,762 +0.07(+1.21%)
Mar 12, 2019 6.173 6.304 6.154 6.182 361,553 +0.04(+0.61%)
Mar 11, 2019 6.079 6.201 5.934 6.145 1,092,022 +0.10(+1.70%)
Mar 08, 2019 6.341 6.341 5.939 6.042 765,976 -0.26(-4.15%)
Mar 07, 2019 6.416 6.472 6.285 6.304 579,775 -0.14(-2.18%)
Mar 06, 2019 6.631 6.640 6.313 6.444 371,110 -0.19(-2.82%)
Mar 05, 2019 6.650 6.706 6.612 6.631 372,036 -0.05(-0.70%)
Mar 04, 2019 6.612 6.706 6.594 6.678 385,849 +0.06(+0.85%)
Mar 01, 2019 6.640 6.706 6.500 6.622 462,750 -0.03(-0.42%)
Feb 28, 2019 6.697 6.743 6.528 6.650 251,117 -0.05(-0.70%)
Feb 27, 2019 6.725 6.734 6.603 6.697 116,613 -0.06(-0.83%)
Feb 26, 2019 6.771 6.790 6.659 6.753 191,982 +0.00(+0.00%)
Feb 25, 2019 6.743 6.809 6.734 6.753 226,364 +0.01(+0.14%)
Feb 22, 2019 6.753 6.809 6.678 6.743 246,558 +0.00(+0.00%)
Feb 21, 2019 6.837 6.837 6.711 6.743 406,270 -0.15(-2.17%)
Feb 20, 2019 6.874 6.930 6.836 6.893 235,240 +0.01(+0.14%)
Feb 19, 2019 6.940 7.015 6.846 6.884 466,730 -0.07(-0.94%)
Feb 15, 2019 7.136 7.239 6.930 6.949 157,814 -0.09(-1.33%)
Feb 14, 2019 6.921 7.089 6.884 7.043 213,356 +0.10(+1.48%)
Feb 13, 2019 6.790 6.958 6.743 6.940 131,734 +0.20(+2.91%)
Feb 12, 2019 6.687 6.818 6.622 6.743 516,806 +0.11(+1.69%)
Feb 11, 2019 6.734 6.790 6.612 6.631 212,385 -0.10(-1.53%)
Feb 08, 2019 6.762 6.781 6.687 6.734 359,786 -0.05(-0.69%)
Feb 07, 2019 6.771 6.828 6.687 6.781 185,621 -0.05(-0.69%)
Feb 06, 2019 6.958 6.987 6.799 6.828 267,280 -0.19(-2.67%)
Feb 05, 2019 6.921 7.061 6.921 7.015 138,485 +0.07(+0.94%)
Feb 04, 2019 6.949 7.033 6.874 6.949 100,358 -0.04(-0.54%)
Feb 01, 2019 7.099 7.174 6.912 6.987 194,167 -0.14(-1.97%)
Jan 31, 2019 7.052 7.305 6.884 7.127 438,300 +0.12(+1.74%)
Jan 30, 2019 6.753 7.052 6.631 7.005 400,493 +0.32(+4.76%)
Jan 29, 2019 6.725 6.781 6.584 6.687 511,306 +0.03(+0.42%)
Jan 28, 2019 6.640 6.762 6.597 6.659 156,129 -0.05(-0.70%)
Jan 25, 2019 6.799 6.799 6.659 6.706 319,477 -0.08(-1.24%)
Jan 24, 2019 6.865 6.940 6.781 6.790 237,880 -0.12(-1.76%)
Jan 23, 2019 6.715 6.930 6.715 6.912 193,586 +0.25(+3.79%)
Jan 22, 2019 6.687 6.715 6.556 6.659 449,199 -0.05(-0.70%)
Jan 18, 2019 6.771 6.846 6.687 6.706 232,123 -0.03(-0.42%)
Jan 17, 2019 6.734 6.874 6.631 6.734 265,728 -0.01(-0.14%)
Jan 16, 2019 6.444 6.818 6.444 6.743 700,738 +0.02(+0.28%)
Jan 15, 2019 6.687 6.790 6.640 6.725 367,557 +0.05(+0.70%)
Jan 14, 2019 6.650 6.828 6.622 6.678 154,051 -0.03(-0.42%)
Jan 11, 2019 6.547 6.753 6.547 6.706 206,249 +0.11(+1.70%)
Jan 10, 2019 6.725 6.734 6.472 6.594 357,753 -0.14(-2.08%)
Jan 09, 2019 6.650 6.781 6.640 6.734 463,211 +0.11(+1.69%)
Jan 08, 2019 6.706 6.734 6.594 6.622 159,948 -0.07(-1.12%)
Jan 07, 2019 6.669 6.762 6.659 6.697 237,259 +0.04(+0.56%)
Jan 04, 2019 6.519 6.809 6.500 6.659 424,045 +0.16(+2.45%)
Jan 03, 2019 6.584 6.678 6.472 6.500 103,222 -0.10(-1.56%)
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.