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

Adecoagro Ord Shs (NY: AGRO )

11.08 +0.17 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 29, 2022 7.620 7.709 7.527 7.657 517,682 +0.09(+1.23%)
Jul 28, 2022 7.368 7.583 7.237 7.564 895,893 +0.26(+3.58%)
Jul 27, 2022 7.069 7.316 7.013 7.302 383,305 +0.23(+3.30%)
Jul 26, 2022 7.274 7.358 7.055 7.069 403,089 -0.21(-2.95%)
Jul 25, 2022 7.097 7.312 7.088 7.284 494,692 +0.26(+3.72%)
Jul 22, 2022 7.060 7.125 6.985 7.022 809,907 -0.01(-0.13%)
Jul 21, 2022 7.069 7.106 6.924 7.032 988,719 -0.10(-1.44%)
Jul 20, 2022 7.050 7.190 7.050 7.134 1,018,996 +0.06(+0.79%)
Jul 19, 2022 6.938 7.097 6.936 7.078 820,827 +0.17(+2.43%)
Jul 18, 2022 6.864 7.144 6.864 6.910 712,924 +0.16(+2.35%)
Jul 15, 2022 6.705 6.789 6.555 6.751 2,096,371 +0.13(+1.97%)
Jul 14, 2022 6.751 6.854 6.499 6.621 873,917 -0.35(-4.96%)
Jul 13, 2022 6.957 7.069 6.901 6.966 512,188 -0.04(-0.53%)
Jul 12, 2022 7.013 7.078 6.793 7.004 914,796 -0.07(-1.06%)
Jul 11, 2022 7.377 7.433 7.069 7.078 564,463 -0.34(-4.53%)
Jul 08, 2022 7.461 7.592 7.386 7.414 795,852 -0.02(-0.25%)
Jul 07, 2022 7.424 7.657 7.386 7.433 1,068,960 +0.07(+0.89%)
Jul 06, 2022 7.629 7.657 7.251 7.368 853,701 -0.22(-2.95%)
Jul 05, 2022 7.648 7.667 7.372 7.592 847,923 -0.19(-2.40%)
Jul 01, 2022 7.900 7.928 7.545 7.779 1,022,129 -0.12(-1.54%)
Jun 30, 2022 7.909 8.026 7.788 7.900 614,292 -0.15(-1.86%)
Jun 29, 2022 8.105 8.311 7.937 8.049 887,953 -0.06(-0.69%)
Jun 28, 2022 8.143 8.400 8.059 8.105 965,614 -0.05(-0.57%)
Jun 27, 2022 8.134 8.292 8.058 8.152 1,514,177 +0.07(+0.92%)
Jun 24, 2022 7.872 8.134 7.723 8.077 1,293,420 +0.31(+3.97%)
Jun 23, 2022 8.208 8.208 7.676 7.769 1,241,914 -0.40(-4.91%)
Jun 22, 2022 8.208 8.274 8.045 8.171 878,927 -0.24(-2.89%)
Jun 21, 2022 8.507 8.652 8.414 8.414 636,386 -0.02(-0.22%)
Jun 17, 2022 8.507 8.675 8.255 8.432 1,301,593 -0.07(-0.88%)
Jun 16, 2022 8.787 8.843 8.488 8.507 1,012,042 -0.49(-5.50%)
Jun 15, 2022 8.965 9.105 8.853 9.002 563,282 +0.13(+1.47%)
Jun 14, 2022 9.030 9.077 8.768 8.871 701,564 -0.03(-0.31%)
Jun 13, 2022 9.282 9.347 8.815 8.899 1,803,064 -0.63(-6.66%)
Jun 10, 2022 9.534 9.712 9.455 9.534 1,177,891 -0.23(-2.39%)
Jun 09, 2022 9.870 9.936 9.693 9.768 943,656 -0.14(-1.41%)
Jun 08, 2022 9.973 10.08 9.730 9.908 891,210 -0.19(-1.85%)
Jun 07, 2022 9.861 10.13 9.800 10.09 877,683 +0.11(+1.12%)
Jun 06, 2022 10.21 10.25 9.842 9.982 727,805 -0.21(-2.02%)
Jun 03, 2022 10.53 10.70 10.13 10.19 960,931 -0.12(-1.18%)
Jun 02, 2022 10.02 10.51 9.870 10.31 1,163,299 +0.35(+3.56%)
Jun 01, 2022 10.46 10.49 9.716 9.954 2,653,134 -0.42(-4.05%)
May 31, 2022 10.64 10.74 10.31 10.37 1,388,647 -0.13(-1.24%)
May 27, 2022 10.52 10.73 10.46 10.51 1,032,132 +0.00(+0.00%)
May 26, 2022 10.26 10.57 10.09 10.51 1,047,296 +0.44(+4.36%)
May 25, 2022 10.04 10.12 9.908 10.07 622,970 +0.06(+0.56%)
May 24, 2022 9.852 10.04 9.786 10.01 1,044,827 +0.06(+0.56%)
May 23, 2022 9.618 10.06 9.502 9.954 628,871 +0.49(+5.23%)
May 20, 2022 9.665 9.712 9.310 9.460 810,753 -0.09(-0.98%)
May 19, 2022 9.590 9.693 9.394 9.553 598,140 -0.08(-0.87%)
May 18, 2022 10.21 10.21 9.553 9.637 587,208 -0.59(-5.75%)
May 17, 2022 9.758 10.23 9.693 10.23 956,345 +0.64(+6.62%)
May 16, 2022 9.562 9.908 9.488 9.590 1,310,754 +0.02(+0.20%)
May 13, 2022 9.656 9.842 9.394 9.572 1,312,044 +0.12(+1.28%)
May 12, 2022 9.161 9.544 8.955 9.450 1,226,254 +0.21(+2.22%)
May 11, 2022 9.291 9.656 9.152 9.245 1,006,489 -0.06(-0.60%)
May 10, 2022 9.310 9.544 9.179 9.301 995,779 +0.07(+0.71%)
May 09, 2022 10.09 10.13 9.235 9.235 2,000,261 -0.97(-9.52%)
May 06, 2022 10.44 10.46 10.16 10.21 2,099,238 -0.28(-2.67%)
May 05, 2022 10.75 10.91 10.39 10.49 824,030 -0.23(-2.18%)
May 04, 2022 10.93 11.12 10.43 10.72 985,268 -0.19(-1.71%)
May 03, 2022 10.74 10.92 10.63 10.91 984,686 +0.26(+2.46%)
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.