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

Adecoagro Ord Shs (NY: AGRO )

9.080 +0.130 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 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 26, 2023 9.070 9.510 9.040 9.080 1,125,164 +0.13(+1.45%)
May 25, 2023 9.170 9.195 8.940 8.950 633,190 -0.19(-2.08%)
May 24, 2023 8.930 9.310 8.930 9.140 831,761 +0.17(+1.90%)
May 23, 2023 8.790 9.100 8.780 8.970 673,855 +0.16(+1.82%)
May 22, 2023 8.820 8.900 8.780 8.810 377,118 -0.01(-0.11%)
May 19, 2023 8.780 8.895 8.710 8.820 409,422 +0.09(+1.03%)
May 18, 2023 8.640 8.750 8.510 8.730 525,146 +0.01(+0.11%)
May 17, 2023 8.680 8.810 8.580 8.720 541,070 +0.08(+0.93%)
May 16, 2023 8.830 8.900 8.590 8.640 594,893 -0.25(-2.81%)
May 15, 2023 8.700 8.900 8.595 8.890 673,796 +0.19(+2.18%)
May 12, 2023 8.460 8.800 8.420 8.700 838,159 +0.35(+4.19%)
May 11, 2023 8.490 8.570 8.330 8.350 1,668,810 -0.18(-2.11%)
May 10, 2023 8.700 8.725 8.430 8.530 604,694 -0.13(-1.50%)
May 09, 2023 8.520 8.700 8.420 8.660 335,680 +0.07(+0.81%)
May 08, 2023 8.390 8.695 8.390 8.590 561,677 +0.23(+2.78%)
May 05, 2023 8.112 8.402 8.043 8.357 489,313 +0.32(+4.03%)
May 04, 2023 8.024 8.068 7.960 8.034 385,927 +0.01(+0.12%)
May 03, 2023 8.073 8.122 8.023 8.024 447,552 -0.03(-0.37%)
May 02, 2023 8.289 8.289 7.990 8.053 362,856 -0.26(-3.18%)
May 01, 2023 8.299 8.377 8.259 8.318 550,313 +0.02(+0.24%)
Apr 28, 2023 8.249 8.308 8.106 8.299 569,230 +0.03(+0.36%)
Apr 27, 2023 8.132 8.294 8.034 8.269 471,062 +0.16(+1.93%)
Apr 26, 2023 8.053 8.122 7.980 8.112 538,440 +0.08(+0.98%)
Apr 25, 2023 7.936 8.083 7.887 8.034 462,217 +0.07(+0.86%)
Apr 24, 2023 7.847 7.965 7.779 7.965 441,319 +0.08(+0.99%)
Apr 21, 2023 7.936 7.960 7.788 7.887 507,086 -0.02(-0.25%)
Apr 20, 2023 8.024 8.083 7.833 7.906 737,867 -0.33(-4.05%)
Apr 19, 2023 8.397 8.397 8.137 8.240 640,139 -0.18(-2.10%)
Apr 18, 2023 8.308 8.549 8.269 8.416 536,215 +0.02(+0.23%)
Apr 17, 2023 8.554 8.612 8.097 8.397 1,068,461 -0.41(-4.68%)
Apr 14, 2023 8.730 8.887 8.725 8.809 490,542 +0.08(+0.90%)
Apr 13, 2023 8.828 8.926 8.702 8.730 694,549 -0.04(-0.45%)
Apr 12, 2023 8.328 8.902 8.328 8.769 955,636 +0.35(+4.20%)
Apr 11, 2023 7.945 8.416 7.945 8.416 1,565,447 +0.53(+6.72%)
Apr 10, 2023 7.739 7.936 7.739 7.887 413,751 +0.12(+1.52%)
Apr 06, 2023 7.779 7.788 7.671 7.769 432,187 +0.02(+0.25%)
Apr 05, 2023 7.906 7.906 7.676 7.749 761,068 -0.15(-1.86%)
Apr 04, 2023 8.063 8.097 7.769 7.896 668,672 -0.14(-1.71%)
Apr 03, 2023 7.955 8.083 7.950 8.034 279,874 +0.10(+1.24%)
Mar 31, 2023 8.102 8.122 7.867 7.936 311,615 -0.10(-1.22%)
Mar 30, 2023 8.043 8.093 7.901 8.034 484,472 +0.04(+0.49%)
Mar 29, 2023 7.994 8.093 7.975 7.994 296,641 +0.04(+0.49%)
Mar 28, 2023 7.847 7.980 7.818 7.955 360,035 +0.09(+1.12%)
Mar 27, 2023 7.582 7.936 7.558 7.867 782,856 +0.31(+4.16%)
Mar 24, 2023 7.445 7.632 7.318 7.553 360,034 +0.09(+1.18%)
Mar 23, 2023 7.553 7.671 7.411 7.465 514,186 -0.04(-0.52%)
Mar 22, 2023 7.494 7.651 7.465 7.504 326,187 +0.01(+0.13%)
Mar 21, 2023 7.514 7.651 7.475 7.494 405,048 +0.10(+1.33%)
Mar 20, 2023 7.259 7.445 7.259 7.396 495,128 +0.18(+2.45%)
Mar 17, 2023 7.386 7.401 7.200 7.220 591,744 -0.26(-3.54%)
Mar 16, 2023 7.288 7.499 7.278 7.484 390,596 +0.12(+1.60%)
Mar 15, 2023 7.573 7.573 7.264 7.367 635,380 -0.36(-4.70%)
Mar 14, 2023 7.671 7.896 7.573 7.730 418,182 +0.19(+2.47%)
Mar 13, 2023 7.494 7.710 7.421 7.543 519,475 -0.11(-1.41%)
Mar 10, 2023 7.612 7.975 7.357 7.651 1,018,943 +0.07(+0.91%)
Mar 09, 2023 7.759 7.867 7.582 7.582 817,179 -0.19(-2.40%)
Mar 08, 2023 7.798 7.911 7.730 7.769 727,860 -0.02(-0.25%)
Mar 07, 2023 7.936 7.994 7.685 7.788 406,663 -0.22(-2.70%)
Mar 06, 2023 7.896 8.112 7.867 8.004 348,175 +0.11(+1.37%)
Mar 03, 2023 7.955 8.048 7.887 7.896 484,787 -0.04(-0.49%)
Mar 02, 2023 7.965 8.029 7.906 7.936 280,830 -0.06(-0.74%)
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.