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

Adecoagro Ord Shs (NY: AGRO )

10.85 -0.06 (-0.60%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 13, 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 (%)
Sep 30, 2011 7.829 8.041 7.663 7.940 316,702 -0.21(-2.60%)
Sep 29, 2011 7.912 8.188 7.866 8.152 164,829 +0.12(+1.49%)
Sep 28, 2011 8.188 8.188 7.848 8.032 139,778 -0.07(-0.91%)
Sep 27, 2011 8.142 8.317 8.087 8.105 246,719 +0.15(+1.85%)
Sep 26, 2011 8.400 8.427 7.562 7.958 456,553 -0.47(-5.57%)
Sep 23, 2011 8.105 8.456 7.562 8.428 592,053 +0.33(+4.10%)
Sep 22, 2011 8.354 8.382 7.940 8.096 415,498 -0.42(-4.97%)
Sep 21, 2011 8.852 9.027 8.336 8.520 265,673 -0.40(-4.44%)
Sep 20, 2011 9.358 9.386 8.759 8.916 203,888 -0.40(-4.25%)
Sep 19, 2011 9.248 9.331 9.211 9.312 134,526 -0.08(-0.88%)
Sep 16, 2011 9.625 9.625 9.386 9.395 82,173 -0.18(-1.83%)
Sep 15, 2011 9.671 9.690 9.487 9.570 72,488 -0.10(-1.05%)
Sep 14, 2011 9.690 9.727 9.616 9.671 108,508 -0.02(-0.19%)
Sep 13, 2011 9.828 9.828 9.554 9.690 79,759 -0.03(-0.28%)
Sep 12, 2011 9.911 9.964 9.542 9.717 92,363 -0.32(-3.21%)
Sep 09, 2011 10.21 10.25 9.984 10.04 110,477 -0.29(-2.77%)
Sep 08, 2011 10.18 10.47 10.13 10.33 203,124 +0.08(+0.81%)
Sep 07, 2011 9.994 10.24 9.948 10.24 183,406 +0.40(+4.02%)
Sep 06, 2011 9.671 9.929 9.579 9.846 96,898 -0.08(-0.83%)
Sep 02, 2011 9.994 10.07 9.755 9.929 82,460 -0.13(-1.28%)
Sep 01, 2011 9.948 10.15 9.865 10.06 230,422 +0.28(+2.83%)
Aug 31, 2011 9.809 9.970 9.681 9.782 115,708 +0.06(+0.57%)
Aug 30, 2011 9.929 10.01 9.681 9.727 60,593 -0.21(-2.13%)
Aug 29, 2011 9.699 10.03 9.699 9.938 174,613 +0.43(+4.55%)
Aug 26, 2011 9.469 9.708 9.349 9.506 109,891 +0.13(+1.38%)
Aug 25, 2011 9.367 9.533 9.284 9.377 179,071 +0.07(+0.79%)
Aug 24, 2011 9.423 9.469 9.128 9.303 91,148 -0.11(-1.17%)
Aug 23, 2011 9.275 9.413 9.229 9.413 92,086 +0.14(+1.49%)
Aug 22, 2011 9.248 9.413 9.248 9.275 95,745 +0.06(+0.70%)
Aug 19, 2011 9.312 9.404 9.027 9.211 212,474 -0.14(-1.48%)
Aug 18, 2011 9.588 9.616 9.303 9.349 126,241 -0.42(-4.34%)
Aug 17, 2011 9.579 9.856 9.303 9.773 227,316 +0.45(+4.84%)
Aug 16, 2011 9.423 9.441 9.303 9.321 105,109 +0.02(+0.20%)
Aug 15, 2011 9.441 9.515 9.248 9.303 103,353 -0.10(-1.08%)
Aug 12, 2011 9.395 9.469 9.109 9.404 226,938 +0.06(+0.69%)
Aug 11, 2011 9.349 9.570 9.211 9.340 207,479 +0.18(+2.01%)
Aug 10, 2011 8.308 9.699 8.078 9.156 361,049 +0.71(+8.40%)
Aug 09, 2011 8.870 8.852 8.345 8.446 478,728 -0.39(-4.38%)
Aug 08, 2011 8.870 8.999 8.557 8.833 304,398 -0.14(-1.54%)
Aug 05, 2011 9.524 9.727 8.888 8.971 445,336 -0.37(-3.94%)
Aug 04, 2011 9.929 9.957 9.312 9.340 312,635 -0.64(-6.37%)
Aug 03, 2011 10.22 10.28 9.975 9.975 203,051 -0.19(-1.90%)
Aug 02, 2011 10.30 10.40 10.13 10.17 276,712 -0.25(-2.39%)
Aug 01, 2011 10.57 10.64 10.28 10.42 111,362 -0.04(-0.35%)
Jul 29, 2011 10.33 10.53 10.23 10.45 102,450 +0.07(+0.71%)
Jul 28, 2011 10.49 10.64 10.37 10.38 115,451 -0.14(-1.31%)
Jul 27, 2011 10.74 10.85 10.35 10.52 161,485 -0.30(-2.81%)
Jul 26, 2011 10.94 10.94 10.75 10.82 140,843 -0.20(-1.84%)
Jul 25, 2011 10.57 11.14 10.52 11.03 244,705 +0.39(+3.64%)
Jul 22, 2011 10.63 10.68 10.60 10.64 64,365 +0.11(+1.05%)
Jul 21, 2011 10.54 10.63 10.37 10.53 283,144 +0.06(+0.53%)
Jul 20, 2011 10.65 10.66 10.37 10.47 236,466 -0.13(-1.22%)
Jul 19, 2011 10.63 10.80 10.45 10.60 307,493 +0.08(+0.79%)
Jul 18, 2011 10.45 10.53 10.44 10.52 241,894 +0.02(+0.18%)
Jul 15, 2011 10.54 10.59 10.47 10.50 147,633 +0.03(+0.26%)
Jul 14, 2011 10.41 10.51 10.32 10.47 121,912 +0.06(+0.62%)
Jul 13, 2011 10.25 10.54 10.25 10.41 174,268 +0.16(+1.53%)
Jul 12, 2011 10.25 10.36 10.18 10.25 242,770 +0.00(+0.00%)
Jul 11, 2011 10.26 10.35 10.18 10.25 210,358 -0.06(-0.54%)
Jul 08, 2011 10.50 10.64 10.27 10.31 372,139 -0.24(-2.27%)
Jul 07, 2011 10.57 10.70 10.50 10.55 260,310 +0.05(+0.44%)
Jul 06, 2011 10.51 10.73 10.41 10.50 107,982 +0.03(+0.26%)
Jul 05, 2011 10.70 10.86 10.38 10.47 240,900 -0.16(-1.47%)
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.