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, 2022 8.098 8.325 7.889 8.211 1,194,501 +0.26(+3.22%)
Oct 28, 2022 8.060 8.100 7.870 7.955 444,273 -0.09(-1.18%)
Oct 27, 2022 8.164 8.297 7.974 8.050 409,585 -0.06(-0.70%)
Oct 26, 2022 8.287 8.392 8.107 8.107 442,061 -0.19(-2.29%)
Oct 25, 2022 8.240 8.439 8.107 8.297 491,795 +0.08(+0.92%)
Oct 24, 2022 8.486 8.486 8.155 8.221 473,118 -0.22(-2.58%)
Oct 21, 2022 8.202 8.510 8.069 8.439 460,044 +0.27(+3.25%)
Oct 20, 2022 8.297 8.387 8.169 8.174 479,262 -0.10(-1.26%)
Oct 19, 2022 7.918 8.373 7.870 8.278 467,114 +0.30(+3.81%)
Oct 18, 2022 7.946 8.022 7.780 7.974 1,086,774 -0.02(-0.24%)
Oct 17, 2022 7.851 8.107 7.851 7.993 366,093 +0.26(+3.31%)
Oct 14, 2022 8.012 8.136 7.717 7.737 387,255 -0.33(-4.11%)
Oct 13, 2022 7.680 8.174 7.586 8.069 495,915 +0.26(+3.28%)
Oct 12, 2022 7.927 7.927 7.676 7.813 377,005 -0.10(-1.32%)
Oct 11, 2022 8.060 8.083 7.813 7.918 320,190 -0.15(-1.88%)
Oct 10, 2022 8.145 8.249 8.031 8.069 343,392 +0.00(+0.00%)
Oct 07, 2022 8.050 8.131 7.889 8.069 462,732 -0.04(-0.47%)
Oct 06, 2022 8.174 8.373 8.079 8.107 382,866 -0.07(-0.81%)
Oct 05, 2022 8.230 8.230 8.003 8.174 505,396 -0.06(-0.69%)
Oct 04, 2022 8.003 8.287 8.003 8.230 418,244 +0.33(+4.20%)
Oct 03, 2022 7.974 8.098 7.605 7.899 828,388 +0.04(+0.48%)
Sep 30, 2022 7.453 7.941 7.282 7.861 1,524,003 +0.54(+7.38%)
Sep 29, 2022 7.349 7.349 7.112 7.320 603,972 -0.09(-1.15%)
Sep 28, 2022 7.320 7.458 7.178 7.405 540,212 +0.13(+1.83%)
Sep 27, 2022 7.225 7.472 7.192 7.273 460,321 +0.15(+2.13%)
Sep 26, 2022 7.216 7.358 7.036 7.121 507,681 -0.13(-1.83%)
Sep 23, 2022 7.605 7.605 7.197 7.254 651,900 -0.55(-7.05%)
Sep 22, 2022 7.993 8.069 7.733 7.804 322,441 -0.18(-2.26%)
Sep 21, 2022 8.012 8.155 7.880 7.984 585,202 +0.00(+0.00%)
Sep 20, 2022 7.993 8.046 7.856 7.984 754,108 -0.08(-0.94%)
Sep 19, 2022 7.567 8.079 7.567 8.060 561,604 +0.35(+4.55%)
Sep 16, 2022 7.728 7.766 7.575 7.709 765,117 -0.10(-1.34%)
Sep 15, 2022 8.259 8.259 7.808 7.813 735,084 -0.51(-6.15%)
Sep 14, 2022 8.515 8.515 8.259 8.325 529,350 -0.13(-1.57%)
Sep 13, 2022 8.401 8.600 8.394 8.458 904,530 -0.10(-1.22%)
Sep 12, 2022 8.629 8.686 8.505 8.562 339,069 +0.07(+0.78%)
Sep 09, 2022 8.600 8.600 8.439 8.496 300,433 +0.02(+0.22%)
Sep 08, 2022 8.278 8.477 8.278 8.477 548,682 +0.14(+1.71%)
Sep 07, 2022 8.259 8.436 8.083 8.335 844,171 +0.07(+0.80%)
Sep 06, 2022 8.486 8.524 8.268 8.268 564,422 -0.16(-1.91%)
Sep 02, 2022 8.742 8.742 8.430 8.430 633,332 -0.10(-1.22%)
Sep 01, 2022 8.619 8.761 8.496 8.534 618,433 -0.21(-2.39%)
Aug 31, 2022 8.875 8.998 8.742 8.742 622,491 -0.13(-1.50%)
Aug 30, 2022 9.539 9.539 8.757 8.875 2,157,820 -0.64(-6.77%)
Aug 29, 2022 8.961 9.567 8.908 9.520 909,848 +0.50(+5.57%)
Aug 26, 2022 8.998 9.051 8.885 9.017 563,183 -0.01(-0.11%)
Aug 25, 2022 8.951 9.070 8.904 9.027 499,583 +0.20(+2.26%)
Aug 24, 2022 8.894 8.904 8.724 8.828 517,497 -0.12(-1.38%)
Aug 23, 2022 8.648 8.961 8.648 8.951 588,970 +0.36(+4.19%)
Aug 22, 2022 8.392 8.600 8.354 8.591 378,456 +0.09(+1.12%)
Aug 19, 2022 8.610 8.619 8.449 8.496 388,634 -0.20(-2.29%)
Aug 18, 2022 8.619 8.716 8.543 8.695 313,784 +0.10(+1.21%)
Aug 17, 2022 8.866 8.965 8.572 8.591 646,612 -0.27(-3.00%)
Aug 16, 2022 8.913 8.913 8.795 8.856 455,900 -0.06(-0.64%)
Aug 15, 2022 8.790 8.987 8.600 8.913 620,105 -0.13(-1.47%)
Aug 12, 2022 8.486 9.141 8.344 9.046 1,064,784 +0.61(+7.19%)
Aug 11, 2022 8.458 8.534 8.330 8.439 564,518 +0.12(+1.48%)
Aug 10, 2022 8.278 8.396 8.245 8.316 367,806 +0.16(+1.98%)
Aug 09, 2022 8.202 8.287 8.093 8.155 434,851 -0.04(-0.46%)
Aug 08, 2022 8.022 8.221 8.022 8.193 682,689 +0.25(+3.10%)
Aug 05, 2022 7.709 7.970 7.709 7.946 456,094 +0.22(+2.82%)
Aug 04, 2022 7.709 7.804 7.695 7.728 449,340 -0.04(-0.49%)
Aug 03, 2022 7.747 7.875 7.643 7.766 461,509 +0.09(+1.11%)
Aug 02, 2022 7.709 7.780 7.624 7.680 293,473 -0.01(-0.12%)
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.