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 (%)
Nov 30, 2020 5.761 5.799 5.714 5.780 208,798 -0.04(-0.64%)
Nov 27, 2020 5.686 5.892 5.668 5.817 118,039 +0.07(+1.30%)
Nov 25, 2020 5.677 5.827 5.565 5.743 313,169 +0.06(+0.99%)
Nov 24, 2020 5.771 5.789 5.556 5.686 603,942 -0.04(-0.65%)
Nov 23, 2020 5.630 5.799 5.584 5.724 514,032 +0.08(+1.49%)
Nov 20, 2020 5.397 5.649 5.397 5.640 935,445 +0.26(+4.87%)
Nov 19, 2020 5.256 5.401 5.238 5.378 307,299 +0.14(+2.68%)
Nov 18, 2020 5.097 5.387 5.069 5.238 554,440 +0.14(+2.75%)
Nov 17, 2020 4.994 5.125 4.938 5.097 510,774 +0.05(+0.93%)
Nov 16, 2020 4.976 5.135 4.976 5.050 474,838 +0.16(+3.25%)
Nov 13, 2020 4.751 5.191 4.751 4.891 340,861 +0.22(+4.81%)
Nov 12, 2020 4.723 4.756 4.545 4.667 120,676 -0.07(-1.38%)
Nov 11, 2020 4.751 4.863 4.678 4.732 145,704 -0.02(-0.39%)
Nov 10, 2020 4.564 4.798 4.527 4.751 157,653 +0.22(+4.96%)
Nov 09, 2020 4.517 4.695 4.471 4.527 147,770 +0.11(+2.54%)
Nov 06, 2020 4.480 4.527 4.396 4.415 76,768 -0.11(-2.48%)
Nov 05, 2020 4.358 4.527 4.349 4.527 106,675 +0.22(+5.22%)
Nov 04, 2020 4.527 4.527 4.274 4.302 122,250 -0.24(-5.35%)
Nov 03, 2020 4.583 4.620 4.529 4.545 69,975 +0.01(+0.21%)
Nov 02, 2020 4.536 4.602 4.443 4.536 162,216 +0.01(+0.21%)
Oct 30, 2020 4.368 4.527 4.274 4.527 188,928 +0.16(+3.64%)
Oct 29, 2020 4.433 4.443 4.265 4.368 191,978 -0.07(-1.68%)
Oct 28, 2020 4.424 4.545 4.405 4.443 224,003 -0.05(-1.04%)
Oct 27, 2020 4.602 4.602 4.405 4.489 165,875 -0.13(-2.83%)
Oct 26, 2020 4.630 4.653 4.583 4.620 105,635 -0.04(-0.80%)
Oct 23, 2020 4.639 4.714 4.592 4.658 149,474 +0.02(+0.40%)
Oct 22, 2020 4.648 4.648 4.564 4.639 83,576 +0.00(+0.00%)
Oct 21, 2020 4.611 4.658 4.583 4.639 59,249 +0.03(+0.61%)
Oct 20, 2020 4.611 4.676 4.574 4.611 143,744 +0.02(+0.41%)
Oct 19, 2020 4.620 4.770 4.583 4.592 247,820 -0.07(-1.41%)
Oct 16, 2020 4.667 4.695 4.564 4.658 120,499 +0.00(+0.00%)
Oct 15, 2020 4.658 4.761 4.602 4.658 226,527 -0.02(-0.40%)
Oct 14, 2020 4.667 4.723 4.611 4.676 154,757 +0.05(+1.01%)
Oct 13, 2020 4.592 4.648 4.499 4.630 111,693 +0.00(+0.00%)
Oct 12, 2020 4.583 4.658 4.536 4.630 182,179 +0.04(+0.81%)
Oct 09, 2020 4.583 4.611 4.499 4.592 109,700 +0.04(+0.82%)
Oct 08, 2020 4.480 4.620 4.443 4.555 322,716 +0.11(+2.53%)
Oct 07, 2020 4.480 4.517 4.405 4.443 212,585 +0.00(+0.00%)
Oct 06, 2020 4.443 4.489 4.368 4.443 288,373 +0.02(+0.42%)
Oct 05, 2020 4.461 4.536 4.386 4.424 381,211 -0.04(-0.84%)
Oct 02, 2020 4.405 4.480 4.386 4.461 168,506 -0.02(-0.42%)
Oct 01, 2020 4.424 4.522 4.368 4.480 261,301 +0.11(+2.57%)
Sep 30, 2020 4.274 4.386 4.274 4.368 158,251 +0.09(+2.19%)
Sep 29, 2020 4.312 4.377 4.256 4.274 463,617 -0.08(-1.93%)
Sep 28, 2020 4.321 4.427 4.321 4.358 183,571 +0.04(+0.87%)
Sep 25, 2020 4.377 4.382 4.312 4.321 188,072 -0.08(-1.91%)
Sep 24, 2020 4.396 4.480 4.298 4.405 195,709 +0.01(+0.21%)
Sep 23, 2020 4.452 4.489 4.358 4.396 353,465 -0.07(-1.47%)
Sep 22, 2020 4.443 4.499 4.396 4.461 189,937 +0.02(+0.42%)
Sep 21, 2020 4.536 4.545 4.405 4.443 353,298 -0.17(-3.65%)
Sep 18, 2020 4.686 4.718 4.508 4.611 531,393 -0.07(-1.60%)
Sep 17, 2020 4.658 4.723 4.620 4.686 117,679 +0.01(+0.20%)
Sep 16, 2020 4.779 4.779 4.630 4.676 169,355 -0.05(-0.99%)
Sep 15, 2020 4.761 4.798 4.639 4.723 175,366 -0.05(-0.98%)
Sep 14, 2020 4.826 4.826 4.723 4.770 149,554 -0.01(-0.20%)
Sep 11, 2020 4.854 4.854 4.714 4.779 197,160 -0.04(-0.78%)
Sep 10, 2020 4.807 4.938 4.723 4.817 487,114 +0.00(+0.00%)
Sep 09, 2020 4.761 4.948 4.742 4.817 437,117 +0.07(+1.58%)
Sep 08, 2020 4.742 4.817 4.648 4.742 183,015 -0.07(-1.55%)
Sep 04, 2020 4.873 5.097 4.742 4.817 235,117 +0.00(+0.00%)
Sep 03, 2020 4.695 4.920 4.695 4.817 201,080 +0.07(+1.38%)
Sep 02, 2020 4.910 4.910 4.704 4.751 244,164 -0.08(-1.74%)
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.