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 -0.22 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2023 10.57 10.78 10.57 10.77 555,510 +0.31(+2.97%)
Jul 28, 2023 10.45 10.51 10.36 10.46 285,092 +0.10(+0.94%)
Jul 27, 2023 10.38 10.54 10.32 10.36 394,038 +0.04(+0.38%)
Jul 26, 2023 10.32 10.40 10.13 10.32 751,652 -0.02(-0.19%)
Jul 25, 2023 10.35 10.47 10.31 10.34 257,729 -0.03(-0.28%)
Jul 24, 2023 10.36 10.51 10.33 10.37 263,292 +0.00(+0.00%)
Jul 21, 2023 10.48 10.48 10.26 10.37 540,916 -0.03(-0.28%)
Jul 20, 2023 10.38 10.54 10.30 10.40 580,463 +0.09(+0.85%)
Jul 19, 2023 10.37 10.66 10.25 10.31 736,260 +0.18(+1.82%)
Jul 18, 2023 10.14 10.39 10.11 10.13 604,935 -0.01(-0.10%)
Jul 17, 2023 9.748 10.20 9.583 10.14 1,143,483 +0.88(+9.54%)
Jul 14, 2023 9.428 9.433 9.156 9.253 328,591 -0.16(-1.75%)
Jul 13, 2023 9.496 9.554 9.379 9.418 499,401 -0.02(-0.21%)
Jul 12, 2023 9.525 9.748 9.360 9.437 699,046 +0.01(+0.10%)
Jul 11, 2023 9.369 9.505 9.258 9.428 419,113 +0.16(+1.67%)
Jul 10, 2023 9.272 9.428 9.272 9.272 445,697 -0.04(-0.42%)
Jul 07, 2023 9.108 9.365 9.069 9.311 260,760 +0.22(+2.45%)
Jul 06, 2023 9.282 9.311 8.981 9.088 341,314 -0.28(-3.00%)
Jul 05, 2023 9.040 9.408 9.040 9.369 533,612 +0.17(+1.90%)
Jul 03, 2023 9.078 9.229 9.078 9.195 279,166 +0.12(+1.28%)
Jun 30, 2023 8.991 9.122 8.972 9.078 580,010 +0.12(+1.30%)
Jun 29, 2023 8.865 9.069 8.865 8.962 271,035 +0.13(+1.43%)
Jun 28, 2023 8.855 8.967 8.821 8.836 420,615 -0.07(-0.76%)
Jun 27, 2023 9.369 9.369 8.860 8.904 678,004 -0.49(-5.26%)
Jun 26, 2023 9.515 9.573 9.399 9.399 312,310 -0.06(-0.62%)
Jun 23, 2023 9.457 9.563 9.418 9.457 424,257 -0.08(-0.81%)
Jun 22, 2023 9.622 9.670 9.525 9.534 315,523 -0.16(-1.60%)
Jun 21, 2023 9.515 9.690 9.515 9.690 473,340 +0.14(+1.42%)
Jun 20, 2023 9.554 9.641 9.408 9.554 434,897 +0.01(+0.10%)
Jun 16, 2023 9.447 9.564 9.321 9.544 475,995 +0.10(+1.03%)
Jun 15, 2023 9.292 9.466 9.282 9.447 498,317 +0.16(+1.67%)
Jun 14, 2023 9.399 9.457 9.214 9.292 417,106 -0.09(-0.93%)
Jun 13, 2023 9.205 9.437 9.205 9.379 794,023 +0.20(+2.22%)
Jun 12, 2023 9.214 9.272 9.098 9.175 354,468 -0.09(-0.94%)
Jun 09, 2023 9.166 9.311 9.166 9.263 713,310 +0.10(+1.06%)
Jun 08, 2023 9.195 9.224 9.004 9.166 607,627 -0.10(-1.05%)
Jun 07, 2023 9.360 9.423 9.202 9.263 556,830 -0.07(-0.73%)
Jun 06, 2023 8.855 9.374 8.848 9.331 1,033,238 +0.39(+4.34%)
Jun 05, 2023 8.836 9.040 8.739 8.943 761,134 +0.13(+1.43%)
Jun 02, 2023 8.564 8.817 8.555 8.817 696,070 +0.33(+3.89%)
Jun 01, 2023 8.487 8.569 8.429 8.487 472,257 +0.01(+0.11%)
May 31, 2023 8.322 8.555 8.293 8.477 2,020,785 +0.12(+1.39%)
May 30, 2023 8.778 8.826 8.278 8.361 1,036,855 -0.45(-5.07%)
May 26, 2023 8.797 9.224 8.768 8.807 1,160,054 +0.13(+1.45%)
May 25, 2023 8.894 8.918 8.671 8.681 652,824 -0.18(-2.08%)
May 24, 2023 8.661 9.030 8.661 8.865 857,552 +0.16(+1.90%)
May 23, 2023 8.526 8.826 8.516 8.700 694,750 +0.16(+1.82%)
May 22, 2023 8.555 8.632 8.535 8.545 388,811 -0.01(-0.11%)
May 19, 2023 8.516 8.627 8.448 8.555 422,117 +0.09(+1.03%)
May 18, 2023 8.380 8.487 8.254 8.467 541,430 +0.01(+0.11%)
May 17, 2023 8.419 8.535 8.322 8.458 557,847 +0.08(+0.93%)
May 16, 2023 8.564 8.632 8.332 8.380 613,339 -0.24(-2.81%)
May 15, 2023 8.438 8.632 8.336 8.623 694,689 +0.18(+2.18%)
May 12, 2023 8.206 8.535 8.167 8.438 864,149 +0.34(+4.19%)
May 11, 2023 8.235 8.312 8.079 8.099 1,720,557 -0.17(-2.11%)
May 10, 2023 8.438 8.463 8.176 8.273 623,444 -0.13(-1.50%)
May 09, 2023 8.264 8.438 8.167 8.400 346,089 +0.07(+0.81%)
May 08, 2023 8.138 8.433 8.138 8.332 579,093 +0.23(+2.78%)
May 05, 2023 7.868 8.149 7.802 8.106 504,486 +0.31(+4.03%)
May 04, 2023 7.783 7.825 7.721 7.792 397,894 +0.01(+0.12%)
May 03, 2023 7.830 7.878 7.782 7.783 461,430 -0.03(-0.37%)
May 02, 2023 8.039 8.039 7.749 7.811 374,107 -0.26(-3.18%)
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.