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

Adecoagro Ord Shs (NY: AGRO )

8.020 +0.320 (+4.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2023 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 27, 2023 7.730 8.090 7.705 8.020 767,916 +0.32(+4.16%)
Mar 24, 2023 7.590 7.780 7.460 7.700 353,163 +0.09(+1.18%)
Mar 23, 2023 7.700 7.820 7.555 7.610 504,373 -0.04(-0.52%)
Mar 22, 2023 7.640 7.800 7.610 7.650 319,962 +0.01(+0.13%)
Mar 21, 2023 7.660 7.800 7.620 7.640 397,318 +0.10(+1.33%)
Mar 20, 2023 7.400 7.590 7.400 7.540 485,679 +0.18(+2.45%)
Mar 17, 2023 7.530 7.545 7.340 7.360 580,451 -0.27(-3.54%)
Mar 16, 2023 7.430 7.645 7.420 7.630 383,142 +0.12(+1.60%)
Mar 15, 2023 7.720 7.720 7.405 7.510 623,254 -0.37(-4.70%)
Mar 14, 2023 7.820 8.050 7.720 7.880 410,202 +0.19(+2.47%)
Mar 13, 2023 7.640 7.860 7.565 7.690 509,561 -0.11(-1.41%)
Mar 10, 2023 7.760 8.130 7.500 7.800 999,497 +0.07(+0.91%)
Mar 09, 2023 7.910 8.020 7.730 7.730 801,584 -0.19(-2.40%)
Mar 08, 2023 7.950 8.065 7.880 7.920 713,969 -0.02(-0.25%)
Mar 07, 2023 8.090 8.150 7.835 7.940 398,902 -0.22(-2.70%)
Mar 06, 2023 8.050 8.270 8.020 8.160 341,531 +0.11(+1.37%)
Mar 03, 2023 8.110 8.205 8.040 8.050 475,535 -0.04(-0.49%)
Mar 02, 2023 8.120 8.185 8.060 8.090 275,471 -0.06(-0.74%)
Mar 01, 2023 8.110 8.240 8.040 8.150 368,277 +0.03(+0.37%)
Feb 28, 2023 8.400 8.460 7.900 8.120 1,044,593 -0.18(-2.17%)
Feb 27, 2023 8.240 8.380 8.230 8.300 695,085 +0.06(+0.73%)
Feb 24, 2023 8.210 8.410 8.190 8.240 733,837 -0.01(-0.12%)
Feb 23, 2023 8.190 8.315 8.140 8.250 415,505 +0.16(+1.98%)
Feb 22, 2023 7.930 8.120 7.925 8.090 381,664 +0.18(+2.28%)
Feb 21, 2023 8.030 8.080 7.900 7.910 419,707 -0.15(-1.86%)
Feb 17, 2023 8.110 8.190 8.020 8.060 475,567 -0.08(-0.98%)
Feb 16, 2023 8.340 8.390 8.130 8.140 845,646 +0.03(+0.37%)
Feb 15, 2023 7.870 8.110 7.870 8.110 412,639 +0.19(+2.40%)
Feb 14, 2023 8.010 8.135 7.900 7.920 546,476 -0.10(-1.25%)
Feb 13, 2023 7.730 8.020 7.610 8.020 607,706 +0.28(+3.62%)
Feb 10, 2023 7.660 7.890 7.650 7.740 671,822 +0.06(+0.78%)
Feb 09, 2023 7.820 7.860 7.555 7.680 508,545 -0.11(-1.41%)
Feb 08, 2023 7.800 8.035 7.775 7.790 585,845 -0.28(-3.47%)
Feb 07, 2023 7.820 8.100 7.800 8.070 1,042,590 -0.10(-1.22%)
Feb 06, 2023 8.400 8.450 8.108 8.170 836,526 -0.33(-3.88%)
Feb 03, 2023 8.760 8.879 8.440 8.500 443,032 -0.27(-3.08%)
Feb 02, 2023 8.450 8.900 8.306 8.770 1,223,360 +0.31(+3.66%)
Feb 01, 2023 8.420 8.510 8.315 8.460 414,182 +0.01(+0.12%)
Jan 31, 2023 8.400 8.480 8.260 8.450 384,066 +0.09(+1.08%)
Jan 30, 2023 8.380 8.520 8.310 8.360 837,345 -0.04(-0.48%)
Jan 27, 2023 8.520 8.560 8.330 8.400 496,204 -0.13(-1.52%)
Jan 26, 2023 8.590 8.630 8.385 8.530 451,596 +0.00(+0.00%)
Jan 25, 2023 8.280 8.565 8.280 8.530 260,526 +0.15(+1.79%)
Jan 24, 2023 8.335 8.480 8.310 8.380 313,814 +0.13(+1.58%)
Jan 23, 2023 8.330 8.405 8.225 8.250 267,298 -0.05(-0.60%)
Jan 20, 2023 8.390 8.390 8.255 8.300 172,593 -0.06(-0.72%)
Jan 19, 2023 8.330 8.405 8.175 8.360 400,197 -0.02(-0.24%)
Jan 18, 2023 8.515 8.585 8.330 8.380 357,073 -0.07(-0.83%)
Jan 17, 2023 8.430 8.570 8.390 8.450 322,894 +0.07(+0.84%)
Jan 13, 2023 8.320 8.435 8.230 8.380 371,597 +0.07(+0.84%)
Jan 12, 2023 8.050 8.345 8.020 8.310 480,250 +0.27(+3.36%)
Jan 11, 2023 8.050 8.155 8.010 8.040 607,106 +0.03(+0.37%)
Jan 10, 2023 7.940 8.020 7.815 8.010 371,039 +0.08(+1.01%)
Jan 09, 2023 8.030 8.170 7.895 7.930 556,806 -0.08(-1.00%)
Jan 06, 2023 7.720 8.025 7.720 8.010 661,790 +0.43(+5.67%)
Jan 05, 2023 7.510 7.580 7.400 7.580 637,634 +0.06(+0.80%)
Jan 04, 2023 7.500 7.625 7.400 7.520 606,536 -0.03(-0.40%)
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.