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 (%)
Aug 31, 2021 8.764 8.880 8.689 8.745 1,060,177 -0.04(-0.43%)
Aug 30, 2021 8.838 8.865 8.595 8.782 519,360 -0.01(-0.11%)
Aug 27, 2021 8.633 8.810 8.609 8.792 725,672 +0.19(+2.17%)
Aug 26, 2021 8.595 8.745 8.539 8.605 641,953 +0.02(+0.22%)
Aug 25, 2021 8.764 8.801 8.530 8.586 480,878 -0.13(-1.50%)
Aug 24, 2021 8.371 8.824 8.371 8.717 1,185,734 +0.39(+4.72%)
Aug 23, 2021 8.268 8.464 8.268 8.324 893,719 +0.14(+1.71%)
Aug 20, 2021 8.184 8.221 8.099 8.184 537,858 -0.01(-0.11%)
Aug 19, 2021 8.333 8.403 8.109 8.193 1,822,986 -0.19(-2.23%)
Aug 18, 2021 8.474 8.567 8.361 8.380 694,451 -0.11(-1.32%)
Aug 17, 2021 8.417 8.567 8.343 8.492 1,569,958 -0.04(-0.44%)
Aug 16, 2021 8.427 8.576 8.361 8.530 808,434 +0.07(+0.77%)
Aug 13, 2021 9.259 9.624 8.371 8.464 1,698,895 -1.18(-12.22%)
Aug 12, 2021 9.306 9.689 9.194 9.643 819,627 +0.29(+3.10%)
Aug 11, 2021 9.521 9.521 9.311 9.353 712,142 -0.07(-0.79%)
Aug 10, 2021 9.091 9.437 9.082 9.428 582,207 +0.36(+4.02%)
Aug 09, 2021 9.016 9.082 8.951 9.063 663,640 +0.01(+0.10%)
Aug 06, 2021 8.969 9.063 8.894 9.053 411,485 +0.11(+1.26%)
Aug 05, 2021 8.735 8.979 8.735 8.941 421,417 +0.20(+2.25%)
Aug 04, 2021 8.904 8.969 8.661 8.745 588,004 -0.16(-1.79%)
Aug 03, 2021 8.773 8.913 8.689 8.904 662,490 +0.13(+1.49%)
Aug 02, 2021 8.960 8.979 8.689 8.773 749,229 -0.17(-1.88%)
Jul 30, 2021 9.007 9.212 8.880 8.941 436,535 -0.08(-0.93%)
Jul 29, 2021 8.960 9.156 8.885 9.025 494,433 +0.15(+1.69%)
Jul 28, 2021 8.670 8.885 8.576 8.876 450,238 +0.25(+2.93%)
Jul 27, 2021 8.848 8.848 8.492 8.623 609,037 -0.29(-3.25%)
Jul 26, 2021 8.567 8.932 8.548 8.913 1,375,298 +0.40(+4.73%)
Jul 23, 2021 8.502 8.605 8.455 8.511 793,084 -0.07(-0.87%)
Jul 22, 2021 8.745 8.829 8.572 8.586 418,526 -0.13(-1.50%)
Jul 21, 2021 8.707 8.802 8.651 8.717 506,096 +0.09(+1.08%)
Jul 20, 2021 8.389 8.633 8.371 8.623 877,768 +0.20(+2.33%)
Jul 19, 2021 8.446 8.488 8.352 8.427 591,435 -0.22(-2.59%)
Jul 16, 2021 8.885 8.988 8.614 8.651 456,086 -0.16(-1.80%)
Jul 15, 2021 8.745 8.885 8.698 8.810 780,294 +0.04(+0.43%)
Jul 14, 2021 8.960 9.086 8.745 8.773 771,134 -0.18(-1.99%)
Jul 13, 2021 8.960 9.025 8.745 8.951 701,022 +0.03(+0.31%)
Jul 12, 2021 8.923 9.025 8.810 8.923 729,363 +0.00(+0.00%)
Jul 09, 2021 8.670 9.011 8.670 8.923 660,084 +0.24(+2.80%)
Jul 08, 2021 8.801 8.820 8.539 8.679 1,341,951 -0.24(-2.73%)
Jul 07, 2021 9.138 9.194 8.661 8.923 1,833,195 -0.27(-2.95%)
Jul 06, 2021 9.474 9.474 9.161 9.194 926,490 -0.22(-2.29%)
Jul 02, 2021 9.484 9.537 9.348 9.409 808,205 -0.08(-0.89%)
Jul 01, 2021 9.484 9.540 9.297 9.493 1,016,743 +0.10(+1.10%)
Jun 30, 2021 9.381 9.577 9.250 9.390 1,969,095 +0.00(+0.00%)
Jun 29, 2021 9.428 9.493 9.278 9.390 1,127,420 -0.04(-0.40%)
Jun 28, 2021 9.596 9.633 9.007 9.428 1,752,154 -0.14(-1.47%)
Jun 25, 2021 10.61 10.62 9.530 9.568 3,154,944 -1.07(-10.03%)
Jun 24, 2021 10.49 10.68 10.36 10.63 488,546 +0.16(+1.52%)
Jun 23, 2021 10.43 10.65 10.38 10.48 581,924 +0.11(+1.08%)
Jun 22, 2021 10.29 10.44 10.12 10.36 685,403 +0.02(+0.18%)
Jun 21, 2021 10.25 10.37 10.19 10.34 442,875 +0.17(+1.65%)
Jun 18, 2021 10.02 10.22 10.02 10.18 1,025,653 +0.01(+0.09%)
Jun 17, 2021 10.43 10.45 9.942 10.17 826,221 -0.34(-3.21%)
Jun 16, 2021 10.41 10.62 10.34 10.50 3,004,001 +0.07(+0.72%)
Jun 15, 2021 10.40 10.50 10.08 10.43 1,185,063 +0.04(+0.36%)
Jun 14, 2021 11.01 11.01 10.36 10.39 930,003 -0.59(-5.37%)
Jun 11, 2021 10.71 10.98 10.63 10.98 2,143,863 +0.29(+2.71%)
Jun 10, 2021 10.72 10.80 10.67 10.69 1,165,640 -0.07(-0.61%)
Jun 09, 2021 10.58 10.77 10.51 10.76 994,456 +0.10(+0.97%)
Jun 08, 2021 10.73 10.77 10.56 10.65 1,068,739 -0.09(-0.87%)
Jun 07, 2021 10.63 10.84 10.63 10.75 883,827 +0.09(+0.88%)
Jun 04, 2021 10.55 10.65 10.43 10.65 818,290 +0.21(+1.97%)
Jun 03, 2021 10.36 10.48 10.33 10.45 845,896 -0.04(-0.36%)
Jun 02, 2021 10.42 10.55 10.24 10.48 2,273,106 +0.11(+1.08%)
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.