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

Adecoagro Ord Shs (NY: AGRO )

10.88 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2022 7.764 7.882 7.697 7.859 593,071 +0.10(+1.23%)
Nov 29, 2022 7.783 7.875 7.735 7.764 425,459 -0.02(-0.24%)
Nov 28, 2022 7.735 7.811 7.669 7.783 399,543 -0.04(-0.49%)
Nov 25, 2022 7.868 7.963 7.792 7.821 280,759 -0.01(-0.12%)
Nov 23, 2022 7.764 7.878 7.649 7.830 325,440 +0.05(+0.61%)
Nov 22, 2022 7.621 7.868 7.602 7.783 495,101 +0.17(+2.25%)
Nov 21, 2022 7.583 7.745 7.435 7.611 590,914 +0.01(+0.13%)
Nov 18, 2022 7.440 7.611 7.431 7.602 489,644 +0.21(+2.83%)
Nov 17, 2022 7.440 7.521 7.312 7.392 401,423 -0.13(-1.77%)
Nov 16, 2022 7.592 7.640 7.383 7.526 702,810 -0.11(-1.49%)
Nov 15, 2022 7.583 7.716 7.478 7.640 549,616 +0.20(+2.69%)
Nov 14, 2022 7.431 7.516 7.155 7.440 1,488,039 +0.06(+0.77%)
Nov 11, 2022 7.611 7.802 7.326 7.383 981,054 -0.18(-2.39%)
Nov 10, 2022 8.039 8.078 7.269 7.564 1,067,101 -0.52(-6.47%)
Nov 09, 2022 8.334 8.377 8.078 8.087 534,272 -0.31(-3.74%)
Nov 08, 2022 8.363 8.501 8.230 8.401 520,566 +0.06(+0.68%)
Nov 07, 2022 8.106 8.453 8.106 8.344 692,886 +0.26(+3.18%)
Nov 04, 2022 8.163 8.372 8.016 8.087 601,846 +0.09(+1.07%)
Nov 03, 2022 7.678 8.063 7.583 8.001 686,245 +0.22(+2.81%)
Nov 02, 2022 7.973 7.754 7.783 579,056 -0.39(-4.77%)
Nov 01, 2022 8.201 8.257 8.020 8.173 467,957 +0.09(+1.06%)
Oct 31, 2022 7.975 8.199 7.769 8.087 1,212,914 +0.25(+3.22%)
Oct 28, 2022 7.937 7.977 7.751 7.835 451,121 -0.09(-1.18%)
Oct 27, 2022 8.040 8.171 7.853 7.928 415,899 -0.06(-0.70%)
Oct 26, 2022 8.162 8.264 7.984 7.984 448,875 -0.19(-2.29%)
Oct 25, 2022 8.115 8.311 7.984 8.171 499,376 +0.07(+0.92%)
Oct 24, 2022 8.358 8.358 8.031 8.096 480,411 -0.21(-2.58%)
Oct 21, 2022 8.077 8.381 7.947 8.311 467,135 +0.26(+3.25%)
Oct 20, 2022 8.171 8.260 8.045 8.049 486,649 -0.10(-1.26%)
Oct 19, 2022 7.797 8.246 7.751 8.152 474,314 +0.30(+3.80%)
Oct 18, 2022 7.825 7.900 7.662 7.853 1,103,526 -0.02(-0.24%)
Oct 17, 2022 7.732 7.984 7.732 7.872 371,736 +0.25(+3.31%)
Oct 14, 2022 7.891 8.012 7.599 7.620 393,224 -0.33(-4.11%)
Oct 13, 2022 7.564 8.049 7.471 7.947 503,560 +0.25(+3.28%)
Oct 12, 2022 7.807 7.807 7.559 7.695 382,816 -0.10(-1.32%)
Oct 11, 2022 7.937 7.961 7.695 7.797 325,126 -0.15(-1.88%)
Oct 10, 2022 8.021 8.124 7.909 7.947 348,685 +0.00(+0.00%)
Oct 07, 2022 7.928 8.007 7.769 7.947 469,865 -0.04(-0.47%)
Oct 06, 2022 8.049 8.246 7.956 7.984 388,768 -0.07(-0.81%)
Oct 05, 2022 8.105 8.105 7.881 8.049 513,187 -0.06(-0.69%)
Oct 04, 2022 7.881 8.162 7.881 8.105 424,691 +0.33(+4.20%)
Oct 03, 2022 7.853 7.975 7.489 7.779 841,157 +0.04(+0.48%)
Sep 30, 2022 7.340 7.821 7.172 7.741 1,547,495 +0.53(+7.38%)
Sep 29, 2022 7.237 7.237 7.004 7.209 613,282 -0.08(-1.15%)
Sep 28, 2022 7.209 7.344 7.069 7.293 548,539 +0.13(+1.83%)
Sep 27, 2022 7.116 7.358 7.083 7.162 467,417 +0.15(+2.13%)
Sep 26, 2022 7.106 7.246 6.929 7.013 515,506 -0.13(-1.83%)
Sep 23, 2022 7.489 7.489 7.088 7.144 661,949 -0.54(-7.05%)
Sep 22, 2022 7.872 7.947 7.615 7.685 327,411 -0.18(-2.26%)
Sep 21, 2022 7.891 8.031 7.760 7.863 594,222 +0.00(+0.00%)
Sep 20, 2022 7.872 7.923 7.737 7.863 765,732 -0.07(-0.94%)
Sep 19, 2022 7.452 7.956 7.452 7.937 570,260 +0.35(+4.55%)
Sep 16, 2022 7.611 7.648 7.460 7.592 776,911 -0.10(-1.33%)
Sep 15, 2022 8.134 8.134 7.690 7.695 746,415 -0.50(-6.15%)
Sep 14, 2022 8.386 8.386 8.134 8.199 537,510 -0.13(-1.57%)
Sep 13, 2022 8.274 8.470 8.266 8.330 918,473 -0.10(-1.22%)
Sep 12, 2022 8.498 8.554 8.376 8.432 344,295 +0.07(+0.78%)
Sep 09, 2022 8.470 8.470 8.311 8.367 305,064 +0.02(+0.22%)
Sep 08, 2022 8.152 8.348 8.152 8.348 557,140 +0.14(+1.71%)
Sep 07, 2022 8.134 8.308 7.961 8.208 857,183 +0.07(+0.80%)
Sep 06, 2022 8.358 8.395 8.143 8.143 573,122 -0.16(-1.91%)
Sep 02, 2022 8.610 8.610 8.302 8.302 643,094 -0.10(-1.22%)
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.