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 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 (%)
Mar 31, 2015 9.238 9.533 9.211 9.413 247,599 +0.04(+0.39%)
Mar 30, 2015 9.275 9.469 9.174 9.377 644,864 +0.09(+0.99%)
Mar 27, 2015 9.496 9.625 9.243 9.284 517,881 -0.19(-2.04%)
Mar 26, 2015 9.717 9.717 9.395 9.478 371,037 -0.25(-2.56%)
Mar 25, 2015 9.975 10.07 9.715 9.727 333,918 -0.21(-2.13%)
Mar 24, 2015 10.21 10.30 9.763 9.938 408,905 -0.29(-2.79%)
Mar 23, 2015 9.782 10.52 9.782 10.22 490,466 +0.42(+4.32%)
Mar 20, 2015 9.248 9.966 9.183 9.800 1,332,147 +0.57(+6.19%)
Mar 19, 2015 9.073 9.257 9.017 9.229 490,751 +0.18(+2.04%)
Mar 18, 2015 8.944 9.054 8.875 9.045 325,207 +0.03(+0.31%)
Mar 17, 2015 8.879 9.063 8.870 9.017 553,036 +0.06(+0.72%)
Mar 16, 2015 8.934 9.027 8.825 8.953 492,558 -0.01(-0.10%)
Mar 13, 2015 9.045 9.054 8.870 8.962 225,152 -0.06(-0.71%)
Mar 12, 2015 9.174 9.192 8.898 9.027 566,778 -0.07(-0.81%)
Mar 11, 2015 8.603 9.192 8.483 9.100 479,086 +0.53(+6.24%)
Mar 10, 2015 8.713 8.741 8.400 8.566 246,994 -0.26(-2.92%)
Mar 09, 2015 8.603 9.183 8.566 8.824 551,889 +0.22(+2.57%)
Mar 06, 2015 8.630 8.750 8.492 8.603 243,641 -0.01(-0.11%)
Mar 05, 2015 8.078 8.640 8.078 8.612 578,906 +0.53(+6.49%)
Mar 04, 2015 8.023 8.105 7.886 8.087 395,127 +0.05(+0.57%)
Mar 03, 2015 8.133 8.170 8.013 8.041 150,556 -0.12(-1.47%)
Mar 02, 2015 8.234 8.290 8.133 8.161 165,413 +0.01(+0.11%)
Feb 27, 2015 8.133 8.354 8.087 8.152 223,916 -0.06(-0.78%)
Feb 26, 2015 7.829 8.253 7.783 8.216 232,924 +0.44(+5.69%)
Feb 25, 2015 7.636 7.930 7.636 7.774 760,076 +0.13(+1.69%)
Feb 24, 2015 7.571 7.755 7.562 7.645 987,839 +0.08(+1.10%)
Feb 23, 2015 7.387 7.580 7.375 7.562 336,482 +0.15(+1.99%)
Feb 20, 2015 7.369 7.461 7.369 7.415 172,972 -0.01(-0.12%)
Feb 19, 2015 7.396 7.452 7.396 7.424 226,425 +0.02(+0.25%)
Feb 18, 2015 7.415 7.461 7.304 7.405 117,305 -0.03(-0.37%)
Feb 17, 2015 7.415 7.452 7.341 7.433 159,480 +0.04(+0.50%)
Feb 13, 2015 7.350 7.396 7.396 7.396 128,870 -0.01(-0.12%)
Feb 12, 2015 7.405 7.470 7.359 7.405 201,297 -0.01(-0.12%)
Feb 11, 2015 7.396 7.442 7.378 7.415 73,611 -0.03(-0.37%)
Feb 10, 2015 7.498 7.507 7.387 7.442 130,657 -0.02(-0.25%)
Feb 09, 2015 7.424 7.539 7.424 7.461 243,740 +0.00(+0.00%)
Feb 06, 2015 7.461 7.534 7.378 7.461 422,638 +0.01(+0.12%)
Feb 05, 2015 7.415 7.470 7.304 7.452 242,315 +0.08(+1.12%)
Feb 04, 2015 7.378 7.479 7.313 7.369 230,372 -0.01(-0.12%)
Feb 03, 2015 7.369 7.571 7.313 7.378 1,361,585 +0.06(+0.75%)
Feb 02, 2015 7.184 7.332 7.120 7.323 318,830 +0.17(+2.45%)
Jan 30, 2015 7.194 7.194 7.037 7.148 178,355 -0.13(-1.77%)
Jan 29, 2015 7.230 7.313 7.028 7.277 105,307 +0.03(+0.38%)
Jan 28, 2015 7.369 7.415 7.194 7.249 143,269 -0.12(-1.62%)
Jan 27, 2015 7.083 7.405 7.083 7.369 73,318 +0.23(+3.23%)
Jan 26, 2015 7.221 7.286 7.111 7.138 78,625 -0.11(-1.52%)
Jan 23, 2015 7.295 7.341 7.166 7.249 73,564 -0.09(-1.25%)
Jan 22, 2015 7.230 7.378 7.194 7.341 274,720 +0.12(+1.66%)
Jan 21, 2015 7.267 7.359 7.166 7.221 126,341 -0.07(-1.01%)
Jan 20, 2015 7.323 7.405 7.221 7.295 98,314 -0.02(-0.25%)
Jan 16, 2015 7.304 7.405 7.221 7.313 239,030 +0.05(+0.63%)
Jan 15, 2015 7.396 7.396 7.230 7.267 235,145 -0.13(-1.74%)
Jan 14, 2015 7.359 7.401 7.221 7.396 80,163 +0.08(+1.13%)
Jan 13, 2015 7.599 7.608 7.203 7.313 422,082 -0.29(-3.76%)
Jan 12, 2015 7.599 7.636 7.442 7.599 292,535 -0.03(-0.36%)
Jan 09, 2015 7.498 7.645 7.498 7.627 84,837 +0.12(+1.60%)
Jan 08, 2015 7.424 7.562 7.424 7.507 92,062 +0.13(+1.75%)
Jan 07, 2015 7.286 7.424 7.267 7.378 274,698 +0.09(+1.26%)
Jan 06, 2015 7.313 7.387 7.194 7.286 165,917 +0.01(+0.13%)
Jan 05, 2015 7.323 7.452 7.240 7.277 143,736 -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.