Skip to main content

Adecoagro Ord Shs (NY: AGRO )

11.10 +0.15 (+1.37%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.45 10.56 10.35 10.39 212,972 -0.09(-0.85%)
Oct 30, 2023 10.78 10.84 10.43 10.48 289,479 -0.16(-1.48%)
Oct 27, 2023 10.74 10.82 10.59 10.64 305,996 -0.11(-1.01%)
Oct 26, 2023 10.68 10.85 10.56 10.74 626,255 +0.11(+1.02%)
Oct 25, 2023 10.70 10.82 10.58 10.64 547,041 -0.13(-1.19%)
Oct 24, 2023 10.65 10.82 10.63 10.76 454,690 +0.12(+1.11%)
Oct 23, 2023 10.68 10.80 10.55 10.65 412,148 -0.16(-1.46%)
Oct 20, 2023 10.64 10.90 10.62 10.80 466,583 +0.14(+1.29%)
Oct 19, 2023 11.03 11.06 10.65 10.67 868,673 -0.34(-3.13%)
Oct 18, 2023 10.83 11.22 10.83 11.01 457,703 +0.17(+1.54%)
Oct 17, 2023 10.73 10.95 10.69 10.84 385,677 +0.01(+0.09%)
Oct 16, 2023 10.59 10.88 10.59 10.83 426,773 +0.31(+2.90%)
Oct 13, 2023 10.57 10.62 10.49 10.53 307,495 +0.05(+0.47%)
Oct 12, 2023 10.69 10.74 10.43 10.48 344,161 -0.16(-1.48%)
Oct 11, 2023 10.76 10.81 10.61 10.64 592,241 -0.12(-1.10%)
Oct 10, 2023 10.57 10.83 10.56 10.75 375,330 +0.23(+2.15%)
Oct 09, 2023 10.70 10.71 10.51 10.53 471,354 -0.08(-0.74%)
Oct 06, 2023 10.52 10.67 10.37 10.61 336,427 +0.04(+0.37%)
Oct 05, 2023 10.78 10.83 10.48 10.57 299,014 -0.24(-2.19%)
Oct 04, 2023 10.75 10.80 10.56 10.80 375,237 +0.04(+0.37%)
Oct 03, 2023 10.96 11.07 10.68 10.76 547,065 -0.23(-2.06%)
Oct 02, 2023 11.08 11.19 10.83 10.99 753,087 -0.52(-4.53%)
Sep 29, 2023 11.50 11.76 11.40 11.51 1,277,615 +0.08(+0.69%)
Sep 28, 2023 11.33 11.59 11.24 11.43 410,222 +0.12(+1.04%)
Sep 27, 2023 11.40 11.46 11.26 11.32 206,931 +0.00(+0.00%)
Sep 26, 2023 11.19 11.37 11.19 11.32 278,745 +0.05(+0.44%)
Sep 25, 2023 11.18 11.37 11.26 11.27 293,730 +0.08(+0.70%)
Sep 22, 2023 11.31 11.43 11.17 11.19 319,389 -0.10(-0.87%)
Sep 21, 2023 11.42 11.51 11.29 11.29 251,981 -0.18(-1.55%)
Sep 20, 2023 11.53 11.74 11.45 11.46 448,011 -0.03(-0.26%)
Sep 19, 2023 11.57 11.59 11.34 11.49 420,176 -0.01(-0.09%)
Sep 18, 2023 11.60 11.61 11.46 11.50 371,005 -0.04(-0.34%)
Sep 15, 2023 11.61 11.71 11.54 11.54 477,860 -0.09(-0.76%)
Sep 14, 2023 11.57 11.72 11.53 11.63 331,327 +0.13(+1.11%)
Sep 13, 2023 11.58 11.67 11.39 11.50 456,497 -0.03(-0.26%)
Sep 12, 2023 11.66 11.70 11.45 11.53 351,005 -0.04(-0.34%)
Sep 11, 2023 11.54 11.67 11.53 11.57 310,809 +0.12(+1.03%)
Sep 08, 2023 11.46 11.50 11.34 11.45 416,570 +0.02(+0.17%)
Sep 07, 2023 11.30 11.50 11.24 11.43 472,553 +0.20(+1.75%)
Sep 06, 2023 11.57 11.80 11.19 11.24 863,408 -0.14(-1.21%)
Sep 05, 2023 11.51 11.52 11.31 11.38 336,433 -0.18(-1.53%)
Sep 01, 2023 11.39 11.57 11.36 11.55 525,158 +0.25(+2.18%)
Aug 31, 2023 11.33 11.39 11.14 11.31 370,425 -0.04(-0.35%)
Aug 30, 2023 11.31 11.43 11.19 11.35 467,640 +0.04(+0.35%)
Aug 29, 2023 11.21 11.44 11.15 11.31 658,221 +0.06(+0.53%)
Aug 28, 2023 11.24 11.34 11.13 11.25 346,007 +0.10(+0.88%)
Aug 25, 2023 10.85 11.19 10.85 11.15 421,333 +0.32(+2.91%)
Aug 24, 2023 11.18 11.20 10.65 10.83 793,903 -0.34(-3.08%)
Aug 23, 2023 10.83 11.34 10.74 11.18 838,895 +0.31(+2.81%)
Aug 22, 2023 10.76 11.00 10.74 10.87 557,077 +0.14(+1.28%)
Aug 21, 2023 10.39 10.76 10.38 10.74 795,614 +0.51(+5.01%)
Aug 18, 2023 9.268 10.24 9.268 10.22 1,084,314 +0.95(+10.19%)
Aug 17, 2023 9.425 9.445 9.217 9.278 781,050 -0.01(-0.11%)
Aug 16, 2023 9.396 9.563 9.282 9.287 440,760 -0.12(-1.26%)
Aug 15, 2023 9.297 9.681 9.259 9.406 728,710 +0.09(+0.95%)
Aug 14, 2023 9.671 9.671 8.869 9.317 1,701,611 -0.30(-3.07%)
Aug 11, 2023 9.996 10.03 9.603 9.612 697,121 -0.44(-4.41%)
Aug 10, 2023 10.10 10.26 9.937 10.06 634,537 +0.03(+0.30%)
Aug 09, 2023 10.45 10.45 9.987 10.03 491,083 -0.40(-3.87%)
Aug 08, 2023 10.34 10.47 10.23 10.43 347,986 -0.06(-0.56%)
Aug 07, 2023 10.58 10.63 10.44 10.49 443,814 -0.12(-1.11%)
Aug 04, 2023 10.69 10.83 10.60 10.61 295,791 -0.06(-0.55%)
Aug 03, 2023 10.74 10.86 10.63 10.67 336,636 -0.09(-0.82%)
Aug 02, 2023 10.74 10.84 10.66 10.75 361,598 +0.02(+0.18%)
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.