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

Adecoagro Ord Shs (NY: AGRO )

11.11 +0.36 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2019 6.697 6.743 6.528 6.650 251,117 -0.05(-0.70%)
Feb 27, 2019 6.725 6.734 6.603 6.697 116,613 -0.06(-0.83%)
Feb 26, 2019 6.771 6.790 6.659 6.753 191,982 +0.00(+0.00%)
Feb 25, 2019 6.743 6.809 6.734 6.753 226,364 +0.01(+0.14%)
Feb 22, 2019 6.753 6.809 6.678 6.743 246,558 +0.00(+0.00%)
Feb 21, 2019 6.837 6.837 6.711 6.743 406,270 -0.15(-2.17%)
Feb 20, 2019 6.874 6.930 6.836 6.893 235,240 +0.01(+0.14%)
Feb 19, 2019 6.940 7.015 6.846 6.884 466,730 -0.07(-0.94%)
Feb 15, 2019 7.136 7.239 6.930 6.949 157,814 -0.09(-1.33%)
Feb 14, 2019 6.921 7.089 6.884 7.043 213,356 +0.10(+1.48%)
Feb 13, 2019 6.790 6.958 6.743 6.940 131,734 +0.20(+2.91%)
Feb 12, 2019 6.687 6.818 6.622 6.743 516,806 +0.11(+1.69%)
Feb 11, 2019 6.734 6.790 6.612 6.631 212,385 -0.10(-1.53%)
Feb 08, 2019 6.762 6.781 6.687 6.734 359,786 -0.05(-0.69%)
Feb 07, 2019 6.771 6.828 6.687 6.781 185,621 -0.05(-0.69%)
Feb 06, 2019 6.958 6.987 6.799 6.828 267,280 -0.19(-2.67%)
Feb 05, 2019 6.921 7.061 6.921 7.015 138,485 +0.07(+0.94%)
Feb 04, 2019 6.949 7.033 6.874 6.949 100,358 -0.04(-0.54%)
Feb 01, 2019 7.099 7.174 6.912 6.987 194,167 -0.14(-1.97%)
Jan 31, 2019 7.052 7.305 6.884 7.127 438,300 +0.12(+1.74%)
Jan 30, 2019 6.753 7.052 6.631 7.005 400,493 +0.32(+4.76%)
Jan 29, 2019 6.725 6.781 6.584 6.687 511,306 +0.03(+0.42%)
Jan 28, 2019 6.640 6.762 6.597 6.659 156,129 -0.05(-0.70%)
Jan 25, 2019 6.799 6.799 6.659 6.706 319,477 -0.08(-1.24%)
Jan 24, 2019 6.865 6.940 6.781 6.790 237,880 -0.12(-1.76%)
Jan 23, 2019 6.715 6.930 6.715 6.912 193,586 +0.25(+3.79%)
Jan 22, 2019 6.687 6.715 6.556 6.659 449,199 -0.05(-0.70%)
Jan 18, 2019 6.771 6.846 6.687 6.706 232,123 -0.03(-0.42%)
Jan 17, 2019 6.734 6.874 6.631 6.734 265,728 -0.01(-0.14%)
Jan 16, 2019 6.444 6.818 6.444 6.743 700,738 +0.02(+0.28%)
Jan 15, 2019 6.687 6.790 6.640 6.725 367,557 +0.05(+0.70%)
Jan 14, 2019 6.650 6.828 6.622 6.678 154,051 -0.03(-0.42%)
Jan 11, 2019 6.547 6.753 6.547 6.706 206,249 +0.11(+1.70%)
Jan 10, 2019 6.725 6.734 6.472 6.594 357,753 -0.14(-2.08%)
Jan 09, 2019 6.650 6.781 6.640 6.734 463,211 +0.11(+1.69%)
Jan 08, 2019 6.706 6.734 6.594 6.622 159,948 -0.07(-1.12%)
Jan 07, 2019 6.669 6.762 6.659 6.697 237,259 +0.04(+0.56%)
Jan 04, 2019 6.519 6.809 6.500 6.659 424,045 +0.16(+2.45%)
Jan 03, 2019 6.584 6.678 6.472 6.500 103,222 -0.10(-1.56%)
Jan 02, 2019 6.360 6.753 6.360 6.603 561,362 +0.09(+1.44%)
Dec 31, 2018 6.416 6.547 6.351 6.510 191,494 +0.15(+2.35%)
Dec 28, 2018 6.332 6.444 6.285 6.360 204,859 +0.02(+0.30%)
Dec 27, 2018 6.257 6.379 6.163 6.341 357,560 +0.02(+0.30%)
Dec 26, 2018 6.079 6.332 5.986 6.322 217,665 +0.24(+4.00%)
Dec 24, 2018 6.238 6.304 6.061 6.079 185,613 -0.19(-2.98%)
Dec 21, 2018 6.173 6.360 6.079 6.266 538,236 +0.06(+0.90%)
Dec 20, 2018 6.238 6.294 6.079 6.210 454,710 -0.02(-0.30%)
Dec 19, 2018 6.294 6.425 6.210 6.229 342,220 -0.06(-0.89%)
Dec 18, 2018 6.276 6.379 6.210 6.285 309,090 +0.01(+0.15%)
Dec 17, 2018 6.575 6.631 6.220 6.276 381,451 -0.32(-4.82%)
Dec 14, 2018 6.584 6.762 6.556 6.594 343,962 -0.04(-0.56%)
Dec 13, 2018 6.725 6.790 6.612 6.631 180,492 -0.04(-0.56%)
Dec 12, 2018 6.603 6.865 6.584 6.669 479,331 +0.09(+1.42%)
Dec 11, 2018 6.322 6.580 6.322 6.575 492,188 +0.04(+0.57%)
Dec 10, 2018 6.594 6.659 6.416 6.538 266,736 -0.09(-1.41%)
Dec 07, 2018 6.659 6.799 6.622 6.631 277,671 -0.03(-0.42%)
Dec 06, 2018 6.566 6.669 6.332 6.659 625,115 +0.01(+0.14%)
Dec 04, 2018 6.528 6.678 6.481 6.650 453,662 +0.10(+1.57%)
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.