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

Adecoagro Ord Shs (NY: AGRO )

10.86 +0.01 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Nov 30, 2011 7.520 8.081 7.454 7.978 442,081 +0.66(+9.08%)
Nov 29, 2011 7.239 7.342 7.202 7.314 204,758 +0.05(+0.64%)
Nov 28, 2011 7.136 7.361 7.108 7.267 176,176 +0.22(+3.05%)
Nov 25, 2011 7.389 7.464 7.015 7.052 126,498 -0.38(-5.16%)
Nov 23, 2011 7.407 7.501 7.351 7.435 249,009 -0.05(-0.62%)
Nov 22, 2011 7.875 7.946 7.464 7.482 371,198 -0.41(-5.21%)
Nov 21, 2011 8.146 8.146 7.819 7.894 124,511 -0.31(-3.76%)
Nov 18, 2011 8.006 8.305 7.959 8.202 134,297 +0.29(+3.66%)
Nov 17, 2011 8.137 8.174 7.744 7.912 323,694 -0.24(-2.98%)
Nov 16, 2011 8.184 8.492 8.090 8.156 124,070 -0.09(-1.13%)
Nov 15, 2011 8.296 8.371 8.230 8.249 46,890 -0.09(-1.13%)
Nov 14, 2011 8.202 8.492 8.174 8.344 130,973 +0.17(+2.07%)
Nov 11, 2011 8.137 8.230 8.034 8.174 112,968 +0.12(+1.51%)
Nov 10, 2011 7.884 8.099 7.884 8.053 222,969 +0.26(+3.36%)
Nov 09, 2011 8.099 8.184 7.725 7.791 202,616 -0.53(-6.40%)
Nov 08, 2011 8.417 8.436 8.315 8.324 95,200 -0.09(-1.11%)
Nov 07, 2011 8.417 8.661 8.333 8.417 105,768 -0.06(-0.66%)
Nov 04, 2011 8.576 8.605 8.417 8.474 87,193 -0.13(-1.52%)
Nov 03, 2011 8.605 8.605 8.511 8.605 132,058 +0.04(+0.44%)
Nov 02, 2011 8.848 8.848 8.464 8.567 115,913 -0.18(-2.03%)
Nov 01, 2011 8.885 8.988 8.605 8.745 99,349 -0.35(-3.81%)
Oct 31, 2011 8.960 9.194 8.866 9.091 128,818 +0.07(+0.83%)
Oct 28, 2011 8.726 9.025 8.726 9.016 108,114 +0.23(+2.66%)
Oct 27, 2011 9.007 9.025 8.707 8.782 105,396 -0.03(-0.32%)
Oct 26, 2011 8.913 9.072 8.586 8.810 124,867 +0.00(+0.00%)
Oct 25, 2011 8.735 8.904 8.561 8.810 138,992 +0.08(+0.96%)
Oct 24, 2011 8.605 8.913 8.595 8.726 125,489 +0.16(+1.86%)
Oct 21, 2011 8.511 8.642 8.395 8.567 75,813 +0.16(+1.89%)
Oct 20, 2011 8.455 8.530 8.184 8.408 119,213 -0.13(-1.53%)
Oct 19, 2011 8.240 8.539 8.221 8.539 170,944 +0.30(+3.63%)
Oct 18, 2011 7.894 8.371 7.856 8.240 109,609 +0.33(+4.14%)
Oct 17, 2011 8.090 8.090 7.884 7.912 87,446 -0.20(-2.42%)
Oct 14, 2011 7.922 8.296 7.922 8.109 203,335 +0.27(+3.46%)
Oct 13, 2011 7.903 7.931 7.669 7.838 172,453 -0.13(-1.64%)
Oct 12, 2011 7.389 8.099 7.389 7.969 326,985 +0.66(+9.09%)
Oct 11, 2011 7.295 7.323 7.061 7.305 231,613 +0.03(+0.39%)
Oct 10, 2011 7.136 7.417 7.089 7.276 266,751 +0.32(+4.57%)
Oct 07, 2011 7.230 7.323 6.958 6.958 195,974 -0.27(-3.75%)
Oct 06, 2011 7.038 7.295 6.940 7.230 318,989 +0.29(+4.18%)
Oct 05, 2011 7.276 7.398 6.828 6.940 523,532 -0.29(-4.01%)
Oct 04, 2011 7.669 7.753 6.697 7.230 635,596 -0.52(-6.76%)
Oct 03, 2011 7.950 8.069 7.613 7.753 265,626 -0.31(-3.83%)
Sep 30, 2011 7.950 8.165 7.782 8.062 311,895 -0.22(-2.60%)
Sep 29, 2011 8.034 8.315 7.987 8.277 162,327 +0.12(+1.49%)
Sep 28, 2011 8.315 8.315 7.969 8.156 137,656 -0.07(-0.91%)
Sep 27, 2011 8.268 8.446 8.212 8.230 242,974 +0.15(+1.85%)
Sep 26, 2011 8.530 8.557 7.679 8.081 449,623 -0.48(-5.57%)
Sep 23, 2011 8.230 8.586 7.679 8.558 583,066 +0.34(+4.10%)
Sep 22, 2011 8.483 8.511 8.062 8.221 409,191 -0.43(-4.97%)
Sep 21, 2011 8.988 9.166 8.464 8.651 261,640 -0.40(-4.44%)
Sep 20, 2011 9.502 9.530 8.894 9.053 200,793 -0.40(-4.25%)
Sep 19, 2011 9.390 9.474 9.353 9.456 132,483 -0.08(-0.88%)
Sep 16, 2011 9.774 9.774 9.530 9.540 80,925 -0.18(-1.83%)
Sep 15, 2011 9.820 9.839 9.633 9.718 71,388 -0.10(-1.05%)
Sep 14, 2011 9.839 9.877 9.764 9.820 106,861 -0.02(-0.19%)
Sep 13, 2011 9.979 9.979 9.701 9.839 78,548 -0.03(-0.28%)
Sep 12, 2011 10.06 10.12 9.689 9.867 90,961 -0.33(-3.21%)
Sep 09, 2011 10.37 10.41 10.14 10.19 108,799 -0.29(-2.77%)
Sep 08, 2011 10.33 10.63 10.29 10.48 200,041 +0.08(+0.81%)
Sep 07, 2011 10.15 10.40 10.10 10.40 180,622 +0.40(+4.02%)
Sep 06, 2011 9.820 10.08 9.727 9.998 95,427 -0.08(-0.84%)
Sep 02, 2011 10.15 10.22 9.906 10.08 81,209 -0.13(-1.28%)
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.