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 31, 2014 8.090 8.511 8.090 8.483 296,684 +0.38(+4.73%)
Oct 30, 2014 8.109 8.165 8.062 8.099 53,778 -0.02(-0.23%)
Oct 29, 2014 7.997 8.184 7.959 8.118 468,540 +0.10(+1.28%)
Oct 28, 2014 7.772 8.025 7.772 8.015 128,696 +0.27(+3.50%)
Oct 27, 2014 7.594 7.782 7.660 7.744 230,647 +0.08(+1.10%)
Oct 24, 2014 7.847 7.969 7.651 7.660 179,033 -0.20(-2.50%)
Oct 23, 2014 8.062 8.062 7.800 7.856 164,073 -0.15(-1.87%)
Oct 22, 2014 8.099 8.202 7.969 8.006 123,097 -0.11(-1.38%)
Oct 21, 2014 7.997 8.193 7.913 8.118 213,350 +0.07(+0.81%)
Oct 20, 2014 7.941 8.053 7.922 8.053 389,742 +0.10(+1.29%)
Oct 17, 2014 7.912 8.025 7.894 7.950 63,478 +0.10(+1.31%)
Oct 16, 2014 7.679 7.978 7.651 7.847 110,132 +0.06(+0.72%)
Oct 15, 2014 7.735 7.819 7.501 7.791 233,730 -0.07(-0.83%)
Oct 14, 2014 7.856 7.959 7.744 7.856 197,139 -0.07(-0.94%)
Oct 13, 2014 7.987 7.987 7.782 7.931 169,898 -0.09(-1.17%)
Oct 10, 2014 8.090 8.137 7.987 8.025 191,683 -0.15(-1.83%)
Oct 09, 2014 8.324 8.389 8.137 8.174 131,478 -0.15(-1.80%)
Oct 08, 2014 8.249 8.343 8.146 8.324 130,473 +0.07(+0.91%)
Oct 07, 2014 8.230 8.352 8.184 8.249 153,045 -0.03(-0.34%)
Oct 06, 2014 8.118 8.277 8.118 8.277 135,569 +0.15(+1.84%)
Oct 03, 2014 8.146 8.249 8.118 8.128 137,704 -0.01(-0.11%)
Oct 02, 2014 8.230 8.277 8.034 8.137 317,537 -0.09(-1.14%)
Oct 01, 2014 8.202 8.277 8.176 8.230 252,558 +0.00(+0.00%)
Sep 30, 2014 8.333 8.333 8.174 8.230 302,335 -0.11(-1.35%)
Sep 29, 2014 8.249 8.361 8.184 8.343 238,778 +0.04(+0.45%)
Sep 26, 2014 8.305 8.324 8.109 8.305 213,452 +0.02(+0.23%)
Sep 25, 2014 8.492 8.492 8.272 8.287 224,211 -0.20(-2.32%)
Sep 24, 2014 8.399 8.511 8.343 8.483 313,790 +0.06(+0.67%)
Sep 23, 2014 8.417 8.474 8.371 8.427 247,041 -0.02(-0.22%)
Sep 22, 2014 8.380 8.464 8.324 8.446 262,492 -0.02(-0.22%)
Sep 19, 2014 8.511 8.530 8.446 8.464 117,473 -0.02(-0.22%)
Sep 18, 2014 8.417 8.530 8.371 8.483 197,357 +0.07(+0.78%)
Sep 17, 2014 8.408 8.474 8.361 8.417 193,096 +0.04(+0.45%)
Sep 16, 2014 8.324 8.483 8.315 8.380 150,564 +0.07(+0.79%)
Sep 15, 2014 8.417 8.427 8.315 8.315 224,319 -0.11(-1.33%)
Sep 12, 2014 8.417 8.464 8.371 8.427 181,638 +0.00(+0.00%)
Sep 11, 2014 8.361 8.474 8.343 8.427 234,909 +0.00(+0.00%)
Sep 10, 2014 8.417 8.464 8.399 8.427 151,842 +0.00(+0.00%)
Sep 09, 2014 8.417 8.455 8.399 8.427 171,732 +0.01(+0.11%)
Sep 08, 2014 8.446 8.605 8.249 8.417 240,552 -0.06(-0.66%)
Sep 05, 2014 8.530 8.548 8.446 8.474 271,625 -0.09(-1.09%)
Sep 04, 2014 8.483 8.726 8.483 8.567 326,339 +0.08(+0.99%)
Sep 03, 2014 8.371 8.595 8.352 8.483 3,453,058 +0.12(+1.45%)
Sep 02, 2014 8.548 8.810 8.146 8.361 839,261 -0.48(-5.40%)
Aug 29, 2014 8.782 8.838 8.838 8.838 246,237 +0.04(+0.43%)
Aug 28, 2014 8.726 8.913 8.707 8.801 172,106 +0.01(+0.11%)
Aug 27, 2014 8.539 8.801 8.539 8.792 179,194 +0.21(+2.40%)
Aug 26, 2014 8.483 8.698 8.474 8.586 159,977 +0.05(+0.55%)
Aug 25, 2014 8.764 8.815 8.464 8.539 248,885 -0.21(-2.35%)
Aug 22, 2014 8.735 8.773 8.530 8.745 283,722 -0.02(-0.21%)
Aug 21, 2014 8.894 9.007 8.754 8.764 164,425 -0.09(-1.06%)
Aug 20, 2014 8.904 8.997 8.726 8.857 209,022 -0.09(-1.04%)
Aug 19, 2014 9.138 9.241 8.932 8.951 444,203 -0.16(-1.75%)
Aug 18, 2014 8.969 9.194 8.951 9.110 376,479 +0.13(+1.46%)
Aug 15, 2014 9.334 9.334 8.979 8.979 188,889 -0.28(-3.03%)
Aug 14, 2014 9.465 9.465 9.241 9.259 182,968 -0.18(-1.88%)
Aug 13, 2014 9.587 9.587 9.400 9.437 149,835 -0.12(-1.27%)
Aug 12, 2014 9.587 9.587 9.456 9.559 134,176 -0.03(-0.29%)
Aug 11, 2014 9.587 9.680 9.549 9.587 178,649 +0.00(+0.00%)
Aug 08, 2014 9.577 9.596 9.456 9.587 46,254 +0.05(+0.49%)
Aug 07, 2014 9.446 9.661 9.437 9.540 180,506 +0.12(+1.29%)
Aug 06, 2014 9.353 9.540 9.320 9.418 551,237 +0.07(+0.70%)
Aug 05, 2014 9.484 9.484 9.311 9.353 269,491 -0.13(-1.38%)
Aug 04, 2014 9.474 9.633 9.465 9.484 265,829 +0.01(+0.10%)
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.