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, 2011 8.960 9.194 8.866 9.091 128,818 +0.07(+0.83%)
Oct 28, 2011 8.726 9.025 8.726 9.016 108,114 +0.23(+2.66%)
Oct 27, 2011 9.007 9.025 8.707 8.782 105,396 -0.03(-0.32%)
Oct 26, 2011 8.913 9.072 8.586 8.810 124,867 +0.00(+0.00%)
Oct 25, 2011 8.735 8.904 8.561 8.810 138,992 +0.08(+0.96%)
Oct 24, 2011 8.605 8.913 8.595 8.726 125,489 +0.16(+1.86%)
Oct 21, 2011 8.511 8.642 8.395 8.567 75,813 +0.16(+1.89%)
Oct 20, 2011 8.455 8.530 8.184 8.408 119,213 -0.13(-1.53%)
Oct 19, 2011 8.240 8.539 8.221 8.539 170,944 +0.30(+3.63%)
Oct 18, 2011 7.894 8.371 7.856 8.240 109,609 +0.33(+4.14%)
Oct 17, 2011 8.090 8.090 7.884 7.912 87,446 -0.20(-2.42%)
Oct 14, 2011 7.922 8.296 7.922 8.109 203,335 +0.27(+3.46%)
Oct 13, 2011 7.903 7.931 7.669 7.838 172,453 -0.13(-1.64%)
Oct 12, 2011 7.389 8.099 7.389 7.969 326,985 +0.66(+9.09%)
Oct 11, 2011 7.295 7.323 7.061 7.305 231,613 +0.03(+0.39%)
Oct 10, 2011 7.136 7.417 7.089 7.276 266,751 +0.32(+4.57%)
Oct 07, 2011 7.230 7.323 6.958 6.958 195,974 -0.27(-3.75%)
Oct 06, 2011 7.038 7.295 6.940 7.230 318,989 +0.29(+4.18%)
Oct 05, 2011 7.276 7.398 6.828 6.940 523,532 -0.29(-4.01%)
Oct 04, 2011 7.669 7.753 6.697 7.230 635,596 -0.52(-6.76%)
Oct 03, 2011 7.950 8.069 7.613 7.753 265,626 -0.31(-3.83%)
Sep 30, 2011 7.950 8.165 7.782 8.062 311,895 -0.22(-2.60%)
Sep 29, 2011 8.034 8.315 7.987 8.277 162,327 +0.12(+1.49%)
Sep 28, 2011 8.315 8.315 7.969 8.156 137,656 -0.07(-0.91%)
Sep 27, 2011 8.268 8.446 8.212 8.230 242,974 +0.15(+1.85%)
Sep 26, 2011 8.530 8.557 7.679 8.081 449,623 -0.48(-5.57%)
Sep 23, 2011 8.230 8.586 7.679 8.558 583,066 +0.34(+4.10%)
Sep 22, 2011 8.483 8.511 8.062 8.221 409,191 -0.43(-4.97%)
Sep 21, 2011 8.988 9.166 8.464 8.651 261,640 -0.40(-4.44%)
Sep 20, 2011 9.502 9.530 8.894 9.053 200,793 -0.40(-4.25%)
Sep 19, 2011 9.390 9.474 9.353 9.456 132,483 -0.08(-0.88%)
Sep 16, 2011 9.774 9.774 9.530 9.540 80,925 -0.18(-1.83%)
Sep 15, 2011 9.820 9.839 9.633 9.718 71,388 -0.10(-1.05%)
Sep 14, 2011 9.839 9.877 9.764 9.820 106,861 -0.02(-0.19%)
Sep 13, 2011 9.979 9.979 9.701 9.839 78,548 -0.03(-0.28%)
Sep 12, 2011 10.06 10.12 9.689 9.867 90,961 -0.33(-3.21%)
Sep 09, 2011 10.37 10.41 10.14 10.19 108,799 -0.29(-2.77%)
Sep 08, 2011 10.33 10.63 10.29 10.48 200,041 +0.08(+0.81%)
Sep 07, 2011 10.15 10.40 10.10 10.40 180,622 +0.40(+4.02%)
Sep 06, 2011 9.820 10.08 9.727 9.998 95,427 -0.08(-0.84%)
Sep 02, 2011 10.15 10.22 9.906 10.08 81,209 -0.13(-1.28%)
Sep 01, 2011 10.10 10.31 10.02 10.21 226,924 +0.28(+2.82%)
Aug 31, 2011 9.961 10.12 9.830 9.933 113,952 +0.06(+0.57%)
Aug 30, 2011 10.08 10.17 9.830 9.877 59,673 -0.22(-2.13%)
Aug 29, 2011 9.848 10.19 9.848 10.09 171,963 +0.44(+4.55%)
Aug 26, 2011 9.615 9.858 9.493 9.652 108,223 +0.13(+1.38%)
Aug 25, 2011 9.512 9.680 9.428 9.521 176,353 +0.07(+0.79%)
Aug 24, 2011 9.568 9.615 9.269 9.446 89,764 -0.11(-1.17%)
Aug 23, 2011 9.418 9.559 9.371 9.559 90,688 +0.14(+1.49%)
Aug 22, 2011 9.390 9.559 9.390 9.418 94,291 +0.07(+0.70%)
Aug 19, 2011 9.456 9.549 9.166 9.353 209,249 -0.14(-1.48%)
Aug 18, 2011 9.736 9.764 9.446 9.493 124,324 -0.43(-4.34%)
Aug 17, 2011 9.727 10.01 9.446 9.923 223,865 +0.46(+4.84%)
Aug 16, 2011 9.568 9.587 9.446 9.465 103,513 +0.02(+0.20%)
Aug 15, 2011 9.587 9.661 9.390 9.446 101,784 -0.10(-1.08%)
Aug 12, 2011 9.540 9.615 9.250 9.549 223,493 +0.07(+0.69%)
Aug 11, 2011 9.493 9.718 9.353 9.484 204,329 +0.19(+2.01%)
Aug 10, 2011 8.436 9.848 8.202 9.297 355,568 +0.72(+8.40%)
Aug 09, 2011 9.007 8.988 8.474 8.576 471,460 -0.39(-4.38%)
Aug 08, 2011 9.007 9.138 8.689 8.969 299,777 -0.14(-1.54%)
Aug 05, 2011 9.671 9.877 9.025 9.110 438,576 -0.37(-3.94%)
Aug 04, 2011 10.08 10.11 9.456 9.484 307,889 -0.65(-6.37%)
Aug 03, 2011 10.38 10.44 10.13 10.13 199,968 -0.20(-1.90%)
Aug 02, 2011 10.46 10.56 10.29 10.33 272,511 -0.25(-2.39%)
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.