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, 2019 5.630 5.649 5.471 5.546 517,882 -0.08(-1.49%)
Oct 30, 2019 5.808 5.845 5.470 5.630 432,465 -0.21(-3.53%)
Oct 29, 2019 5.827 5.976 5.724 5.836 687,358 +0.04(+0.65%)
Oct 28, 2019 5.658 5.855 5.658 5.799 719,266 +0.12(+2.14%)
Oct 25, 2019 5.696 5.705 5.602 5.677 278,741 -0.02(-0.33%)
Oct 24, 2019 5.658 5.836 5.658 5.696 338,053 +0.03(+0.50%)
Oct 23, 2019 5.621 5.752 5.565 5.668 403,458 +0.06(+1.00%)
Oct 22, 2019 5.593 5.677 5.565 5.612 218,345 +0.01(+0.17%)
Oct 21, 2019 5.574 5.621 5.565 5.602 171,546 +0.01(+0.17%)
Oct 18, 2019 5.518 5.640 5.509 5.593 367,164 +0.09(+1.70%)
Oct 17, 2019 5.434 5.509 5.387 5.499 392,253 +0.07(+1.38%)
Oct 16, 2019 5.481 5.537 5.387 5.425 122,701 -0.05(-0.85%)
Oct 15, 2019 5.462 5.537 5.415 5.471 173,905 -0.04(-0.68%)
Oct 14, 2019 5.621 5.630 5.490 5.509 167,093 -0.11(-2.00%)
Oct 11, 2019 5.471 5.686 5.462 5.621 431,316 +0.20(+3.62%)
Oct 10, 2019 5.359 5.499 5.331 5.425 159,728 +0.01(+0.17%)
Oct 09, 2019 5.378 5.584 5.378 5.415 524,909 +0.11(+2.12%)
Oct 08, 2019 5.499 5.523 5.300 5.303 319,555 -0.26(-4.71%)
Oct 07, 2019 5.499 5.607 5.490 5.565 243,444 -0.05(-0.83%)
Oct 04, 2019 5.499 5.621 5.425 5.612 290,716 +0.15(+2.74%)
Oct 03, 2019 5.490 5.490 5.322 5.462 447,714 -0.06(-1.02%)
Oct 02, 2019 5.434 5.630 5.340 5.518 240,856 +0.08(+1.55%)
Oct 01, 2019 5.443 5.518 5.397 5.434 238,548 -0.02(-0.34%)
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%)
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.