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 (%)
Feb 29, 2012 8.492 8.557 8.299 8.373 83,453 -0.10(-1.20%)
Feb 28, 2012 8.603 8.603 8.428 8.474 52,144 -0.09(-1.08%)
Feb 27, 2012 8.511 8.603 8.382 8.566 137,695 -0.02(-0.21%)
Feb 24, 2012 8.538 8.621 8.520 8.584 115,248 +0.03(+0.32%)
Feb 23, 2012 8.594 8.603 8.474 8.557 151,029 +0.01(+0.11%)
Feb 22, 2012 8.769 8.815 8.538 8.548 177,666 -0.22(-2.52%)
Feb 21, 2012 8.907 8.907 8.759 8.769 53,612 -0.07(-0.83%)
Feb 17, 2012 8.981 8.981 8.759 8.842 83,430 -0.11(-1.23%)
Feb 16, 2012 8.842 8.981 8.815 8.953 80,668 +0.07(+0.83%)
Feb 15, 2012 9.063 9.162 8.870 8.879 178,568 -0.11(-1.23%)
Feb 14, 2012 8.861 9.091 8.861 8.990 164,343 +0.07(+0.83%)
Feb 13, 2012 8.658 8.981 8.658 8.916 628,145 +0.29(+3.42%)
Feb 10, 2012 8.529 8.658 8.456 8.621 96,837 +0.01(+0.11%)
Feb 09, 2012 8.548 8.686 8.363 8.612 616,010 +0.04(+0.43%)
Feb 08, 2012 8.658 8.658 8.548 8.575 217,217 -0.06(-0.64%)
Feb 07, 2012 8.373 8.658 8.355 8.630 191,885 +0.28(+3.31%)
Feb 06, 2012 8.621 8.658 8.271 8.354 250,061 -0.30(-3.51%)
Feb 03, 2012 8.630 8.686 8.594 8.658 195,914 +0.06(+0.64%)
Feb 02, 2012 8.548 8.704 8.520 8.603 290,398 +0.07(+0.86%)
Feb 01, 2012 8.511 8.603 8.354 8.529 194,722 +0.08(+0.98%)
Jan 31, 2012 8.483 8.612 8.345 8.446 175,170 -0.01(-0.11%)
Jan 30, 2012 8.520 8.566 8.345 8.456 131,642 -0.17(-2.03%)
Jan 27, 2012 8.658 8.695 8.575 8.630 111,691 -0.03(-0.32%)
Jan 26, 2012 8.612 8.741 8.483 8.658 337,526 +0.06(+0.75%)
Jan 25, 2012 8.538 8.686 8.456 8.594 285,440 +0.03(+0.32%)
Jan 24, 2012 8.529 8.603 8.263 8.566 92,339 -0.02(-0.21%)
Jan 23, 2012 8.612 8.640 8.363 8.584 204,706 +0.01(+0.11%)
Jan 20, 2012 8.465 8.603 8.327 8.575 125,564 +0.13(+1.53%)
Jan 19, 2012 8.262 8.603 8.161 8.446 259,670 +0.21(+2.57%)
Jan 18, 2012 7.857 8.290 7.792 8.234 104,471 +0.39(+4.93%)
Jan 17, 2012 7.866 8.124 7.848 7.848 132,702 +0.05(+0.59%)
Jan 13, 2012 7.479 7.802 7.479 7.802 87,197 +0.21(+2.79%)
Jan 12, 2012 7.479 7.792 7.479 7.590 112,671 -0.06(-0.84%)
Jan 11, 2012 7.709 7.792 7.580 7.654 74,095 -0.07(-0.95%)
Jan 10, 2012 7.452 7.857 7.452 7.728 113,256 +0.33(+4.48%)
Jan 09, 2012 7.516 7.525 7.396 7.396 113,918 -0.09(-1.23%)
Jan 06, 2012 7.608 7.608 7.461 7.488 106,252 -0.06(-0.73%)
Jan 05, 2012 7.580 7.635 7.378 7.544 97,813 -0.04(-0.49%)
Jan 04, 2012 8.050 8.290 7.507 7.580 427,298 -0.04(-0.48%)
Dec 30, 2011 7.700 7.738 7.378 7.617 617,715 +0.24(+3.25%)
Dec 29, 2011 7.304 7.420 7.304 7.378 120,235 +0.09(+1.26%)
Dec 28, 2011 7.452 7.461 7.259 7.286 242,965 -0.12(-1.62%)
Dec 27, 2011 7.562 7.568 7.405 7.405 106,801 -0.13(-1.71%)
Dec 23, 2011 7.378 7.645 7.378 7.534 152,943 +0.16(+2.12%)
Dec 21, 2011 7.553 7.562 7.184 7.378 237,632 -0.18(-2.44%)
Dec 20, 2011 7.553 7.625 7.424 7.562 138,324 +0.17(+2.24%)
Dec 19, 2011 7.737 7.769 7.396 7.396 55,128 -0.29(-3.72%)
Dec 16, 2011 7.811 7.820 7.673 7.682 241,033 -0.03(-0.36%)
Dec 15, 2011 7.755 7.977 7.387 7.709 267,630 +0.18(+2.45%)
Dec 14, 2011 7.461 7.552 7.359 7.525 137,712 +0.05(+0.62%)
Dec 13, 2011 7.516 7.848 7.475 7.479 158,111 +0.04(+0.50%)
Dec 12, 2011 7.774 7.774 7.387 7.442 300,788 -0.33(-4.27%)
Dec 09, 2011 8.096 8.124 7.599 7.774 129,445 -0.28(-3.43%)
Dec 08, 2011 8.023 8.115 7.949 8.050 54,313 -0.06(-0.68%)
Dec 07, 2011 8.023 8.161 7.958 8.105 49,595 -0.01(-0.11%)
Dec 06, 2011 8.382 8.446 8.013 8.115 88,940 -0.25(-2.97%)
Dec 05, 2011 8.833 8.907 8.290 8.363 159,600 -0.41(-4.72%)
Dec 02, 2011 8.115 8.916 8.115 8.778 516,560 +0.76(+9.41%)
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.