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

Adecoagro Ord Shs (NY: AGRO )

11.08 -0.22 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2021 9.238 9.432 9.109 9.248 1,999,447 +0.00(+0.00%)
Jun 29, 2021 9.284 9.349 9.137 9.248 1,144,799 -0.04(-0.40%)
Jun 28, 2021 9.450 9.487 8.870 9.284 1,779,163 -0.14(-1.47%)
Jun 25, 2021 10.45 10.45 9.386 9.423 3,203,576 -1.05(-10.03%)
Jun 24, 2021 10.33 10.52 10.21 10.47 496,077 +0.16(+1.52%)
Jun 23, 2021 10.27 10.49 10.22 10.32 590,894 +0.11(+1.08%)
Jun 22, 2021 10.13 10.28 9.969 10.21 695,969 +0.02(+0.18%)
Jun 21, 2021 10.10 10.21 10.04 10.19 449,702 +0.17(+1.65%)
Jun 18, 2021 9.865 10.07 9.865 10.02 1,041,462 +0.01(+0.09%)
Jun 17, 2021 10.27 10.29 9.791 10.01 838,956 -0.33(-3.21%)
Jun 16, 2021 10.25 10.46 10.19 10.34 3,050,306 +0.07(+0.72%)
Jun 15, 2021 10.24 10.34 9.929 10.27 1,203,330 +0.04(+0.36%)
Jun 14, 2021 10.84 10.84 10.20 10.23 944,338 -0.58(-5.37%)
Jun 11, 2021 10.55 10.81 10.47 10.81 2,176,910 +0.29(+2.71%)
Jun 10, 2021 10.56 10.64 10.51 10.53 1,183,608 -0.06(-0.61%)
Jun 09, 2021 10.42 10.60 10.35 10.59 1,009,785 +0.10(+0.97%)
Jun 08, 2021 10.56 10.60 10.40 10.49 1,085,213 -0.09(-0.87%)
Jun 07, 2021 10.47 10.68 10.47 10.58 897,451 +0.09(+0.88%)
Jun 04, 2021 10.39 10.49 10.27 10.49 830,904 +0.20(+1.97%)
Jun 03, 2021 10.21 10.33 10.18 10.29 858,935 -0.04(-0.36%)
Jun 02, 2021 10.26 10.39 10.09 10.33 2,308,145 +0.11(+1.08%)
Jun 01, 2021 9.856 10.25 9.856 10.21 1,259,670 +0.42(+4.33%)
May 28, 2021 9.377 9.791 9.367 9.791 1,456,136 +0.39(+4.11%)
May 27, 2021 9.773 9.782 9.340 9.404 12,194,216 -0.34(-3.50%)
May 26, 2021 9.681 9.856 9.681 9.745 2,005,804 +0.09(+0.95%)
May 25, 2021 9.819 9.906 9.598 9.653 3,854,958 -0.17(-1.69%)
May 24, 2021 9.717 9.911 9.671 9.819 1,281,952 +0.18(+1.91%)
May 21, 2021 9.616 9.938 9.377 9.634 1,995,543 +0.02(+0.19%)
May 20, 2021 9.791 9.800 9.607 9.616 1,110,165 -0.15(-1.51%)
May 19, 2021 9.745 10.02 9.598 9.763 1,551,325 +0.01(+0.09%)
May 18, 2021 9.616 9.925 9.552 9.754 1,960,738 +0.19(+2.02%)
May 17, 2021 9.349 9.740 9.312 9.561 2,367,674 +0.28(+2.98%)
May 14, 2021 8.981 9.561 8.908 9.284 2,263,013 +0.46(+5.22%)
May 13, 2021 9.017 9.073 8.640 8.824 818,471 -0.23(-2.54%)
May 12, 2021 9.082 9.266 9.017 9.054 1,170,175 +0.03(+0.31%)
May 11, 2021 9.229 9.275 8.842 9.027 877,512 -0.16(-1.71%)
May 10, 2021 9.220 9.395 9.165 9.183 1,292,276 +0.08(+0.91%)
May 07, 2021 8.640 9.238 8.640 9.100 1,446,757 +0.44(+5.11%)
May 06, 2021 8.759 8.759 8.520 8.658 647,390 +0.06(+0.64%)
May 05, 2021 8.474 8.617 8.400 8.603 671,543 +0.14(+1.63%)
May 04, 2021 8.612 8.612 8.419 8.465 340,604 -0.15(-1.71%)
May 03, 2021 8.612 8.677 8.529 8.612 347,974 +0.04(+0.43%)
Apr 30, 2021 8.640 8.686 8.575 8.575 568,898 -0.09(-1.06%)
Apr 29, 2021 8.833 8.870 8.511 8.667 486,314 -0.13(-1.47%)
Apr 28, 2021 8.594 8.875 8.594 8.796 780,846 +0.24(+2.80%)
Apr 27, 2021 8.400 8.649 8.299 8.557 930,047 +0.17(+1.98%)
Apr 26, 2021 8.105 8.419 8.023 8.391 523,654 +0.29(+3.52%)
Apr 23, 2021 8.013 8.152 7.995 8.105 275,438 +0.08(+1.03%)
Apr 22, 2021 8.225 8.244 8.023 8.023 413,571 -0.20(-2.46%)
Apr 21, 2021 8.050 8.271 8.041 8.225 321,376 +0.23(+2.88%)
Apr 20, 2021 8.198 8.244 7.921 7.995 500,696 -0.27(-3.23%)
Apr 19, 2021 8.345 8.363 8.244 8.262 753,358 -0.06(-0.66%)
Apr 16, 2021 8.234 8.382 8.096 8.317 687,889 +0.10(+1.23%)
Apr 15, 2021 8.013 8.262 7.986 8.216 1,000,879 +0.23(+2.88%)
Apr 14, 2021 7.571 8.013 7.571 7.986 1,313,413 +0.48(+6.38%)
Apr 13, 2021 7.590 7.631 7.479 7.507 242,951 -0.09(-1.21%)
Apr 12, 2021 7.590 7.627 7.562 7.599 366,569 +0.04(+0.49%)
Apr 09, 2021 7.590 7.591 7.465 7.562 511,357 -0.05(-0.61%)
Apr 08, 2021 7.479 7.663 7.461 7.608 476,608 +0.16(+2.10%)
Apr 07, 2021 7.507 7.590 7.387 7.452 856,939 -0.07(-0.98%)
Apr 06, 2021 7.166 7.590 7.166 7.525 557,049 +0.39(+5.42%)
Apr 05, 2021 7.286 7.323 6.982 7.138 651,469 -0.09(-1.27%)
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.