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

Adecoagro Ord Shs (NY: AGRO )

11.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 09, 2024 11.34 11.37 11.21 11.30 471,247 +0.00(+0.00%)
May 08, 2024 11.20 11.39 11.14 11.30 987,914 +0.01(+0.09%)
May 07, 2024 11.29 11.47 11.19 11.29 631,316 +0.05(+0.44%)
May 06, 2024 11.20 11.35 11.20 11.24 809,391 +0.13(+1.17%)
May 03, 2024 10.86 11.24 10.86 11.11 884,962 +0.36(+3.35%)
May 02, 2024 11.06 11.10 10.72 10.75 762,173 -0.11(-1.01%)
May 01, 2024 10.87 11.03 10.75 10.86 486,640 +0.01(+0.09%)
Apr 30, 2024 11.10 11.18 10.85 10.85 713,409 -0.29(-2.60%)
Apr 29, 2024 11.07 11.20 11.04 11.14 1,345,368 +0.09(+0.81%)
Apr 26, 2024 11.01 11.21 11.01 11.05 506,639 +0.08(+0.73%)
Apr 25, 2024 11.04 11.10 10.88 10.97 265,738 -0.10(-0.90%)
Apr 24, 2024 11.10 11.15 10.98 11.07 373,941 -0.07(-0.63%)
Apr 23, 2024 11.14 11.29 11.11 11.14 234,181 +0.00(+0.00%)
Apr 22, 2024 11.00 11.18 10.94 11.14 204,097 +0.12(+1.09%)
Apr 19, 2024 10.78 11.02 10.78 11.02 249,085 +0.26(+2.42%)
Apr 18, 2024 10.72 10.80 10.67 10.76 233,408 +0.11(+1.03%)
Apr 17, 2024 10.73 10.88 10.65 10.65 330,947 +0.00(+0.00%)
Apr 16, 2024 10.70 10.78 10.62 10.65 392,617 -0.13(-1.21%)
Apr 15, 2024 11.21 11.21 10.76 10.78 436,004 -0.32(-2.88%)
Apr 12, 2024 11.63 11.67 11.06 11.10 845,540 -0.53(-4.56%)
Apr 11, 2024 11.70 11.88 11.59 11.63 362,201 -0.05(-0.43%)
Apr 10, 2024 11.85 11.90 11.56 11.68 880,178 -0.20(-1.68%)
Apr 09, 2024 11.32 11.95 11.15 11.88 871,381 +0.87(+7.90%)
Apr 08, 2024 11.07 11.19 10.97 11.01 256,946 -0.02(-0.18%)
Apr 05, 2024 11.06 11.12 10.97 11.03 317,467 -0.03(-0.27%)
Apr 04, 2024 11.10 11.18 10.88 11.06 505,086 +0.03(+0.27%)
Apr 03, 2024 11.04 11.13 10.99 11.03 515,212 +0.02(+0.18%)
Apr 02, 2024 10.93 11.03 10.90 11.01 506,601 +0.11(+1.01%)
Apr 01, 2024 11.02 11.11 10.84 10.90 537,618 -0.12(-1.09%)
Mar 28, 2024 10.97 11.17 10.97 11.02 440,764 +0.07(+0.64%)
Mar 27, 2024 10.80 10.97 10.80 10.95 449,913 +0.15(+1.39%)
Mar 26, 2024 10.87 11.01 10.77 10.80 689,929 +0.01(+0.09%)
Mar 25, 2024 10.65 10.87 10.57 10.79 554,698 +0.14(+1.31%)
Mar 22, 2024 10.69 10.81 10.64 10.65 375,011 +0.03(+0.28%)
Mar 21, 2024 10.64 10.71 10.49 10.62 376,270 -0.01(-0.09%)
Mar 20, 2024 10.40 10.66 10.31 10.63 401,063 +0.26(+2.51%)
Mar 19, 2024 10.45 10.52 10.36 10.37 353,103 -0.16(-1.52%)
Mar 18, 2024 10.03 10.57 10.03 10.53 504,364 +0.50(+4.99%)
Mar 15, 2024 10.35 10.42 9.710 10.03 1,052,393 -0.29(-2.81%)
Mar 14, 2024 10.60 10.60 10.29 10.32 443,501 -0.08(-0.77%)
Mar 13, 2024 10.16 10.56 10.16 10.40 499,961 +0.20(+1.96%)
Mar 12, 2024 10.24 10.25 10.16 10.20 261,719 +0.02(+0.20%)
Mar 11, 2024 10.10 10.19 10.07 10.18 250,949 +0.07(+0.69%)
Mar 08, 2024 10.07 10.14 9.952 10.11 266,292 +0.07(+0.70%)
Mar 07, 2024 10.18 10.21 10.03 10.04 268,010 -0.09(-0.89%)
Mar 06, 2024 10.12 10.17 10.04 10.13 359,389 +0.12(+1.20%)
Mar 05, 2024 9.960 10.11 9.960 10.01 338,590 +0.06(+0.60%)
Mar 04, 2024 10.09 10.24 9.860 9.950 474,955 -0.13(-1.29%)
Mar 01, 2024 10.10 10.18 9.970 10.08 562,759 +0.04(+0.40%)
Feb 29, 2024 10.07 10.10 9.920 10.04 558,997 +0.06(+0.60%)
Feb 28, 2024 9.980 10.11 9.900 9.980 318,650 -0.01(-0.10%)
Feb 27, 2024 9.930 10.12 9.910 9.990 368,659 +0.11(+1.11%)
Feb 26, 2024 9.930 9.930 9.775 9.880 405,505 -0.07(-0.70%)
Feb 23, 2024 10.00 10.04 9.885 9.950 334,393 -0.06(-0.60%)
Feb 22, 2024 9.880 10.09 9.880 10.01 325,418 +0.08(+0.81%)
Feb 21, 2024 9.930 10.05 9.890 9.930 381,637 +0.00(+0.00%)
Feb 20, 2024 9.850 10.03 9.822 9.930 404,502 +0.01(+0.10%)
Feb 16, 2024 9.680 9.945 9.640 9.920 591,646 +0.21(+2.16%)
Feb 15, 2024 9.670 9.800 9.609 9.710 408,501 +0.08(+0.83%)
Feb 14, 2024 9.540 9.715 9.540 9.630 419,922 +0.12(+1.26%)
Feb 13, 2024 9.700 9.780 9.480 9.510 557,835 -0.33(-3.35%)
Feb 12, 2024 9.830 9.965 9.800 9.840 552,066 +0.01(+0.10%)
Feb 09, 2024 9.810 9.965 9.790 9.830 444,469 +0.05(+0.51%)
Feb 08, 2024 10.19 10.19 9.720 9.780 818,740 -0.43(-4.21%)
Feb 07, 2024 10.44 10.45 10.20 10.21 496,394 -0.23(-2.20%)
Feb 06, 2024 10.23 10.44 10.11 10.44 566,357 +0.24(+2.35%)
Feb 05, 2024 10.51 10.51 10.16 10.20 560,222 -0.36(-3.41%)
Feb 02, 2024 10.41 10.65 10.36 10.56 463,567 +0.21(+2.03%)
Feb 01, 2024 10.31 10.39 10.23 10.35 358,407 +0.12(+1.17%)
Jan 31, 2024 10.34 10.47 10.21 10.23 461,703 -0.08(-0.78%)
Jan 30, 2024 10.23 10.31 10.12 10.31 688,027 +0.06(+0.59%)
Jan 29, 2024 10.17 10.29 10.13 10.25 837,145 +0.07(+0.69%)
Jan 26, 2024 10.17 10.29 10.15 10.18 406,327 +0.03(+0.30%)
Jan 25, 2024 10.01 10.19 10.00 10.15 304,304 +0.23(+2.32%)
Jan 24, 2024 10.13 10.17 9.920 9.920 332,652 -0.06(-0.60%)
Jan 23, 2024 10.00 10.11 9.830 9.980 964,240 +0.01(+0.10%)
Jan 22, 2024 9.870 10.12 9.600 9.970 986,355 -0.16(-1.58%)
Jan 19, 2024 10.10 10.16 9.940 10.13 606,122 +0.01(+0.10%)
Jan 18, 2024 10.15 10.23 10.01 10.12 502,546 +0.07(+0.70%)
Jan 17, 2024 10.35 10.35 10.02 10.05 795,871 -0.42(-4.01%)
Jan 16, 2024 10.60 10.60 10.25 10.47 1,152,866 -0.18(-1.69%)
Jan 12, 2024 10.94 10.99 10.63 10.65 772,279 -0.20(-1.84%)
Jan 11, 2024 10.60 10.99 10.55 10.85 541,705 +0.27(+2.55%)
Jan 10, 2024 10.81 10.93 10.53 10.58 536,978 -0.22(-2.04%)
Jan 09, 2024 10.90 11.01 10.80 10.80 381,949 -0.13(-1.19%)
Jan 08, 2024 10.81 10.99 10.73 10.93 335,721 +0.14(+1.30%)
Jan 05, 2024 10.80 10.93 10.70 10.79 313,376 -0.02(-0.19%)
Jan 04, 2024 10.85 11.01 10.77 10.81 378,847 -0.09(-0.83%)
Jan 03, 2024 10.89 11.00 10.75 10.90 540,430 +0.01(+0.09%)
Jan 02, 2024 11.06 11.06 10.87 10.89 340,353 -0.21(-1.89%)
Dec 29, 2023 11.06 11.14 11.04 11.10 220,894 +0.04(+0.36%)
Dec 28, 2023 11.15 11.15 11.03 11.06 195,902 -0.06(-0.54%)
Dec 27, 2023 11.26 11.26 11.07 11.12 327,172 -0.06(-0.54%)
Dec 26, 2023 11.20 11.25 11.13 11.18 337,803 +0.09(+0.81%)
Dec 22, 2023 11.07 11.27 11.02 11.09 377,029 +0.07(+0.64%)
Dec 21, 2023 11.16 11.18 10.89 11.02 566,598 +0.02(+0.18%)
Dec 20, 2023 11.22 11.36 11.00 11.00 406,768 -0.26(-2.31%)
Dec 19, 2023 11.43 11.58 11.25 11.26 579,773 -0.11(-0.97%)
Dec 18, 2023 11.50 11.54 11.29 11.37 611,903 -0.02(-0.18%)
Dec 15, 2023 11.53 11.57 11.22 11.39 709,849 -0.17(-1.47%)
Dec 14, 2023 11.61 11.81 11.44 11.56 523,784 +0.02(+0.17%)
Dec 13, 2023 11.18 11.64 11.05 11.54 1,225,839 +0.40(+3.59%)
Dec 12, 2023 10.90 11.38 10.86 11.14 1,080,080 +0.20(+1.83%)
Dec 11, 2023 10.41 10.99 10.28 10.94 1,204,420 +0.50(+4.79%)
Dec 08, 2023 11.06 11.14 10.15 10.44 2,470,302 -1.56(-13.00%)
Dec 07, 2023 12.17 12.23 11.95 12.00 710,810 -0.13(-1.07%)
Dec 06, 2023 12.45 12.46 11.92 12.13 1,581,433 -0.22(-1.78%)
Dec 05, 2023 11.56 12.51 11.47 12.35 2,436,033 +1.32(+11.97%)
Dec 04, 2023 11.10 11.30 11.01 11.03 540,770 -0.17(-1.52%)
Dec 01, 2023 11.36 11.45 11.12 11.20 731,769 -0.26(-2.27%)
Nov 30, 2023 11.38 11.85 11.34 11.46 1,278,613 +0.17(+1.51%)
Nov 29, 2023 11.21 11.43 11.03 11.29 567,851 +0.09(+0.80%)
Nov 28, 2023 11.37 11.39 11.17 11.20 616,639 -0.24(-2.10%)
Nov 27, 2023 11.37 11.51 11.30 11.44 713,602 +0.07(+0.62%)
Nov 24, 2023 11.27 11.50 11.22 11.37 339,794 +0.06(+0.53%)
Nov 22, 2023 11.39 11.44 11.19 11.31 792,660 -0.06(-0.53%)
Nov 21, 2023 11.48 11.57 11.29 11.37 797,315 -0.10(-0.87%)
Nov 20, 2023 11.68 11.68 10.95 11.47 2,314,325 +1.00(+9.55%)
Nov 17, 2023 10.50 10.54 10.40 10.47 419,274 +0.07(+0.67%)
Nov 16, 2023 10.48 10.54 10.21 10.40 592,289 -0.14(-1.33%)
Nov 15, 2023 10.34 10.63 10.29 10.54 729,289 +0.25(+2.43%)
Nov 14, 2023 10.66 10.66 9.820 10.29 1,418,119 +0.04(+0.39%)
Nov 13, 2023 10.24 10.35 10.21 10.25 651,592 -0.03(-0.29%)
Nov 10, 2023 10.37 10.44 10.22 10.28 565,595 -0.09(-0.87%)
Nov 09, 2023 10.41 10.61 10.35 10.37 350,042 -0.07(-0.67%)
Nov 08, 2023 10.75 10.76 10.44 10.44 281,523 -0.30(-2.75%)
Nov 07, 2023 10.72 10.82 10.59 10.74 329,119 +0.00(+0.00%)
Nov 06, 2023 10.93 10.95 10.72 10.74 222,554 -0.17(-1.54%)
Nov 03, 2023 10.95 11.02 10.87 10.90 429,319 +0.07(+0.64%)
Nov 02, 2023 10.54 10.88 10.50 10.83 372,732 +0.30(+2.80%)
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.