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

Adecoagro Ord Shs (NY: AGRO )

11.07 -0.07 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2015 9.381 9.680 9.353 9.559 243,841 +0.04(+0.39%)
Mar 30, 2015 9.418 9.615 9.315 9.521 635,075 +0.09(+0.99%)
Mar 27, 2015 9.643 9.774 9.386 9.428 510,019 -0.20(-2.04%)
Mar 26, 2015 9.867 9.867 9.540 9.624 365,405 -0.25(-2.56%)
Mar 25, 2015 10.13 10.22 9.865 9.877 328,849 -0.22(-2.13%)
Mar 24, 2015 10.36 10.46 9.914 10.09 402,698 -0.29(-2.79%)
Mar 23, 2015 9.933 10.68 9.933 10.38 483,020 +0.43(+4.32%)
Mar 20, 2015 9.390 10.12 9.325 9.951 1,311,924 +0.58(+6.19%)
Mar 19, 2015 9.212 9.400 9.156 9.371 483,302 +0.19(+2.04%)
Mar 18, 2015 9.082 9.194 9.011 9.184 320,271 +0.03(+0.31%)
Mar 17, 2015 9.016 9.203 9.007 9.156 544,641 +0.07(+0.72%)
Mar 16, 2015 9.072 9.166 8.961 9.091 485,081 -0.01(-0.10%)
Mar 13, 2015 9.184 9.194 9.007 9.100 221,734 -0.07(-0.71%)
Mar 12, 2015 9.315 9.334 9.035 9.166 558,174 -0.07(-0.81%)
Mar 11, 2015 8.735 9.334 8.614 9.241 471,813 +0.54(+6.24%)
Mar 10, 2015 8.848 8.876 8.530 8.698 243,244 -0.26(-2.92%)
Mar 09, 2015 8.735 9.325 8.698 8.960 543,511 +0.22(+2.57%)
Mar 06, 2015 8.764 8.885 8.623 8.735 239,942 -0.01(-0.11%)
Mar 05, 2015 8.202 8.773 8.202 8.745 570,118 +0.53(+6.49%)
Mar 04, 2015 8.146 8.230 8.008 8.212 389,128 +0.05(+0.57%)
Mar 03, 2015 8.258 8.296 8.137 8.165 148,270 -0.12(-1.47%)
Mar 02, 2015 8.361 8.417 8.258 8.287 162,902 +0.01(+0.11%)
Feb 27, 2015 8.258 8.483 8.212 8.277 220,517 -0.07(-0.78%)
Feb 26, 2015 7.950 8.380 7.903 8.343 229,388 +0.45(+5.69%)
Feb 25, 2015 7.753 8.053 7.753 7.894 748,538 +0.13(+1.69%)
Feb 24, 2015 7.688 7.875 7.679 7.763 972,844 +0.08(+1.10%)
Feb 23, 2015 7.501 7.697 7.489 7.679 331,374 +0.15(+1.99%)
Feb 20, 2015 7.482 7.576 7.482 7.529 170,346 -0.01(-0.12%)
Feb 19, 2015 7.510 7.566 7.510 7.538 222,988 +0.02(+0.25%)
Feb 18, 2015 7.529 7.576 7.417 7.520 115,525 -0.03(-0.37%)
Feb 17, 2015 7.529 7.566 7.454 7.548 157,059 +0.04(+0.50%)
Feb 13, 2015 7.464 7.510 7.510 7.510 126,914 -0.01(-0.12%)
Feb 12, 2015 7.520 7.585 7.473 7.520 198,241 -0.01(-0.12%)
Feb 11, 2015 7.510 7.557 7.492 7.529 72,494 -0.03(-0.37%)
Feb 10, 2015 7.613 7.622 7.501 7.557 128,674 -0.02(-0.25%)
Feb 09, 2015 7.538 7.655 7.538 7.576 240,040 +0.00(+0.00%)
Feb 06, 2015 7.576 7.651 7.492 7.576 416,222 +0.01(+0.12%)
Feb 05, 2015 7.529 7.585 7.417 7.566 238,637 +0.08(+1.13%)
Feb 04, 2015 7.492 7.594 7.426 7.482 226,875 -0.01(-0.12%)
Feb 03, 2015 7.482 7.688 7.426 7.492 1,340,916 +0.06(+0.75%)
Feb 02, 2015 7.295 7.445 7.230 7.435 313,990 +0.18(+2.45%)
Jan 30, 2015 7.305 7.305 7.146 7.258 175,647 -0.13(-1.77%)
Jan 29, 2015 7.342 7.426 7.136 7.389 103,708 +0.03(+0.38%)
Jan 28, 2015 7.482 7.529 7.305 7.361 141,094 -0.12(-1.63%)
Jan 27, 2015 7.192 7.520 7.192 7.482 72,205 +0.23(+3.23%)
Jan 26, 2015 7.333 7.398 7.220 7.248 77,431 -0.11(-1.52%)
Jan 23, 2015 7.407 7.454 7.276 7.361 72,448 -0.09(-1.25%)
Jan 22, 2015 7.342 7.492 7.305 7.454 270,550 +0.12(+1.66%)
Jan 21, 2015 7.379 7.473 7.276 7.333 124,423 -0.07(-1.01%)
Jan 20, 2015 7.435 7.520 7.333 7.407 96,821 -0.02(-0.25%)
Jan 16, 2015 7.417 7.520 7.333 7.426 235,402 +0.05(+0.63%)
Jan 15, 2015 7.510 7.510 7.342 7.379 231,575 -0.13(-1.74%)
Jan 14, 2015 7.473 7.515 7.333 7.510 78,946 +0.08(+1.13%)
Jan 13, 2015 7.716 7.725 7.314 7.426 415,675 -0.29(-3.76%)
Jan 12, 2015 7.716 7.753 7.557 7.716 288,094 -0.03(-0.36%)
Jan 09, 2015 7.613 7.763 7.613 7.744 83,549 +0.12(+1.60%)
Jan 08, 2015 7.538 7.679 7.538 7.622 90,665 +0.13(+1.75%)
Jan 07, 2015 7.398 7.538 7.379 7.492 270,528 +0.09(+1.26%)
Jan 06, 2015 7.426 7.501 7.305 7.398 163,398 +0.01(+0.13%)
Jan 05, 2015 7.435 7.566 7.351 7.389 141,554 -0.07(-1.00%)
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.