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 (%)
Sep 30, 2019 5.284 5.462 5.284 5.453 248,785 +0.11(+2.10%)
Sep 27, 2019 5.275 5.387 5.266 5.340 167,223 +0.08(+1.60%)
Sep 26, 2019 5.537 5.537 5.228 5.256 324,194 -0.26(-4.75%)
Sep 25, 2019 5.593 5.658 5.462 5.518 320,444 -0.09(-1.67%)
Sep 24, 2019 5.827 5.836 5.537 5.612 235,406 -0.21(-3.54%)
Sep 23, 2019 5.817 5.836 5.771 5.817 527,888 +0.02(+0.32%)
Sep 20, 2019 5.799 5.874 5.789 5.799 311,779 -0.01(-0.16%)
Sep 19, 2019 5.827 5.845 5.733 5.808 314,543 +0.00(+0.00%)
Sep 18, 2019 5.855 5.892 5.705 5.808 321,793 -0.08(-1.43%)
Sep 17, 2019 5.715 5.967 5.715 5.892 272,228 +0.14(+2.44%)
Sep 16, 2019 5.546 5.799 5.546 5.752 596,104 +0.19(+3.36%)
Sep 13, 2019 5.499 5.630 5.481 5.565 484,883 +0.06(+1.02%)
Sep 12, 2019 5.481 5.556 5.443 5.509 309,033 +0.06(+1.03%)
Sep 11, 2019 5.322 5.490 5.177 5.453 543,685 +0.19(+3.55%)
Sep 10, 2019 5.172 5.322 5.172 5.266 388,372 +0.06(+1.08%)
Sep 09, 2019 5.144 5.275 5.135 5.209 319,171 +0.05(+0.91%)
Sep 06, 2019 5.060 5.238 5.060 5.163 322,685 +0.09(+1.85%)
Sep 05, 2019 5.060 5.336 5.041 5.069 395,059 -0.05(-0.91%)
Sep 04, 2019 5.050 5.247 4.948 5.116 594,930 +0.02(+0.37%)
Sep 03, 2019 5.163 5.219 5.079 5.097 374,233 -0.12(-2.33%)
Aug 30, 2019 5.247 5.261 5.079 5.219 529,469 +0.02(+0.36%)
Aug 29, 2019 5.359 5.368 5.191 5.200 512,308 -0.13(-2.46%)
Aug 28, 2019 5.312 5.455 5.312 5.331 433,052 -0.02(-0.35%)
Aug 27, 2019 5.425 5.439 5.331 5.350 535,100 -0.07(-1.21%)
Aug 26, 2019 5.378 5.462 5.331 5.415 192,839 +0.07(+1.22%)
Aug 23, 2019 5.434 5.481 5.247 5.350 333,377 -0.10(-1.89%)
Aug 22, 2019 5.443 5.509 5.429 5.453 215,342 +0.01(+0.17%)
Aug 21, 2019 5.434 5.523 5.312 5.443 189,916 +0.07(+1.39%)
Aug 20, 2019 5.518 5.584 5.340 5.368 577,137 -0.17(-3.04%)
Aug 19, 2019 5.668 5.677 5.443 5.537 406,426 -0.18(-3.11%)
Aug 16, 2019 5.219 5.752 5.219 5.715 438,266 +0.27(+4.98%)
Aug 15, 2019 5.209 5.462 5.144 5.443 497,032 +0.20(+3.74%)
Aug 14, 2019 5.209 5.338 5.161 5.247 440,212 -0.03(-0.53%)
Aug 13, 2019 5.584 5.603 5.167 5.275 1,468,411 -0.26(-4.73%)
Aug 12, 2019 6.145 6.201 5.284 5.537 849,092 -1.06(-16.03%)
Aug 09, 2019 6.379 6.659 6.379 6.594 333,912 +0.17(+2.62%)
Aug 08, 2019 6.229 6.453 6.173 6.425 396,367 +0.26(+4.25%)
Aug 07, 2019 6.201 6.201 6.089 6.163 279,700 -0.07(-1.05%)
Aug 06, 2019 6.304 6.304 6.159 6.229 115,590 -0.02(-0.30%)
Aug 05, 2019 6.397 6.397 6.220 6.248 123,522 -0.21(-3.19%)
Aug 02, 2019 6.425 6.463 6.313 6.453 72,919 +0.02(+0.29%)
Aug 01, 2019 6.369 6.519 6.369 6.435 259,692 +0.12(+1.93%)
Jul 31, 2019 6.257 6.407 6.154 6.313 508,135 +0.03(+0.45%)
Jul 30, 2019 6.435 6.463 6.285 6.285 186,030 -0.14(-2.18%)
Jul 29, 2019 6.407 6.458 6.397 6.425 72,526 -0.02(-0.29%)
Jul 26, 2019 6.388 6.472 6.388 6.444 157,279 +0.05(+0.73%)
Jul 25, 2019 6.379 6.416 6.313 6.397 146,849 -0.02(-0.29%)
Jul 24, 2019 6.388 6.472 6.388 6.416 113,015 -0.05(-0.72%)
Jul 23, 2019 6.528 6.538 6.439 6.463 106,091 -0.06(-0.86%)
Jul 22, 2019 6.397 6.533 6.351 6.519 187,508 +0.17(+2.65%)
Jul 19, 2019 6.322 6.435 6.322 6.351 198,337 +0.06(+0.89%)
Jul 18, 2019 6.351 6.397 6.285 6.294 221,455 -0.03(-0.44%)
Jul 17, 2019 6.416 6.491 6.196 6.322 1,047,641 -0.12(-1.89%)
Jul 16, 2019 6.472 6.519 6.435 6.444 96,057 +0.00(+0.00%)
Jul 15, 2019 6.547 6.547 6.425 6.444 229,798 -0.17(-2.55%)
Jul 12, 2019 6.566 6.622 6.491 6.612 136,964 +0.06(+0.86%)
Jul 11, 2019 6.566 6.631 6.528 6.556 259,103 -0.02(-0.28%)
Jul 10, 2019 6.528 6.594 6.379 6.575 238,043 +0.07(+1.15%)
Jul 09, 2019 6.500 6.706 6.444 6.500 164,138 -0.07(-1.00%)
Jul 08, 2019 6.538 6.603 6.510 6.566 99,496 +0.01(+0.14%)
Jul 05, 2019 6.519 6.594 6.481 6.556 68,642 +0.02(+0.29%)
Jul 03, 2019 6.528 6.556 6.481 6.538 113,549 -0.01(-0.14%)
Jul 02, 2019 6.622 6.655 6.491 6.547 351,850 -0.09(-1.41%)
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.