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

Adecoagro Ord Shs (NY: AGRO )

11.05 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 6.360 6.360 6.360 231,128 +0.20(+3.19%)
Dec 30, 2020 6.154 6.294 6.098 6.163 231,128 +0.07(+1.07%)
Dec 29, 2020 5.827 6.145 5.827 6.098 217,917 +0.23(+3.99%)
Dec 28, 2020 5.621 5.874 5.612 5.864 166,612 +0.25(+4.50%)
Dec 24, 2020 5.761 5.761 5.593 5.612 50,787 -0.15(-2.60%)
Dec 23, 2020 5.743 5.817 5.696 5.761 112,293 +0.01(+0.16%)
Dec 22, 2020 5.948 5.948 5.724 5.752 137,499 -0.21(-3.45%)
Dec 21, 2020 5.836 6.004 5.740 5.958 250,473 +0.05(+0.79%)
Dec 18, 2020 5.705 5.953 5.668 5.911 314,880 +0.20(+3.44%)
Dec 17, 2020 5.827 5.864 5.696 5.715 122,101 -0.07(-1.13%)
Dec 16, 2020 5.799 5.892 5.744 5.780 195,560 +0.00(+0.00%)
Dec 15, 2020 5.696 5.799 5.443 5.780 244,647 +0.06(+0.98%)
Dec 14, 2020 5.958 6.023 5.715 5.724 117,834 -0.24(-4.08%)
Dec 11, 2020 6.107 6.135 5.958 5.967 229,985 -0.17(-2.74%)
Dec 10, 2020 5.995 6.243 5.948 6.135 439,733 +0.13(+2.18%)
Dec 09, 2020 5.920 6.033 5.874 6.004 283,343 +0.07(+1.10%)
Dec 08, 2020 5.836 6.014 5.808 5.939 158,228 +0.08(+1.44%)
Dec 07, 2020 5.930 5.930 5.836 5.855 124,496 -0.06(-0.95%)
Dec 04, 2020 5.855 5.948 5.808 5.911 267,514 +0.07(+1.28%)
Dec 03, 2020 5.743 5.911 5.682 5.836 185,004 +0.09(+1.63%)
Dec 02, 2020 5.630 5.799 5.612 5.743 143,048 +0.09(+1.66%)
Dec 01, 2020 5.836 5.836 5.640 5.649 119,767 -0.13(-2.27%)
Nov 30, 2020 5.761 5.799 5.714 5.780 208,798 -0.04(-0.64%)
Nov 27, 2020 5.686 5.892 5.668 5.817 118,039 +0.07(+1.30%)
Nov 25, 2020 5.677 5.827 5.565 5.743 313,169 +0.06(+0.99%)
Nov 24, 2020 5.771 5.789 5.556 5.686 603,942 -0.04(-0.65%)
Nov 23, 2020 5.630 5.799 5.584 5.724 514,032 +0.08(+1.49%)
Nov 20, 2020 5.397 5.649 5.397 5.640 935,445 +0.26(+4.87%)
Nov 19, 2020 5.256 5.401 5.238 5.378 307,299 +0.14(+2.68%)
Nov 18, 2020 5.097 5.387 5.069 5.238 554,440 +0.14(+2.75%)
Nov 17, 2020 4.994 5.125 4.938 5.097 510,774 +0.05(+0.93%)
Nov 16, 2020 4.976 5.135 4.976 5.050 474,838 +0.16(+3.25%)
Nov 13, 2020 4.751 5.191 4.751 4.891 340,861 +0.22(+4.81%)
Nov 12, 2020 4.723 4.756 4.545 4.667 120,676 -0.07(-1.38%)
Nov 11, 2020 4.751 4.863 4.678 4.732 145,704 -0.02(-0.39%)
Nov 10, 2020 4.564 4.798 4.527 4.751 157,653 +0.22(+4.96%)
Nov 09, 2020 4.517 4.695 4.471 4.527 147,770 +0.11(+2.54%)
Nov 06, 2020 4.480 4.527 4.396 4.415 76,768 -0.11(-2.48%)
Nov 05, 2020 4.358 4.527 4.349 4.527 106,675 +0.22(+5.22%)
Nov 04, 2020 4.527 4.527 4.274 4.302 122,250 -0.24(-5.35%)
Nov 03, 2020 4.583 4.620 4.529 4.545 69,975 +0.01(+0.21%)
Nov 02, 2020 4.536 4.602 4.443 4.536 162,216 +0.01(+0.21%)
Oct 30, 2020 4.368 4.527 4.274 4.527 188,928 +0.16(+3.64%)
Oct 29, 2020 4.433 4.443 4.265 4.368 191,978 -0.07(-1.68%)
Oct 28, 2020 4.424 4.545 4.405 4.443 224,003 -0.05(-1.04%)
Oct 27, 2020 4.602 4.602 4.405 4.489 165,875 -0.13(-2.83%)
Oct 26, 2020 4.630 4.653 4.583 4.620 105,635 -0.04(-0.80%)
Oct 23, 2020 4.639 4.714 4.592 4.658 149,474 +0.02(+0.40%)
Oct 22, 2020 4.648 4.648 4.564 4.639 83,576 +0.00(+0.00%)
Oct 21, 2020 4.611 4.658 4.583 4.639 59,249 +0.03(+0.61%)
Oct 20, 2020 4.611 4.676 4.574 4.611 143,744 +0.02(+0.41%)
Oct 19, 2020 4.620 4.770 4.583 4.592 247,820 -0.07(-1.41%)
Oct 16, 2020 4.667 4.695 4.564 4.658 120,499 +0.00(+0.00%)
Oct 15, 2020 4.658 4.761 4.602 4.658 226,527 -0.02(-0.40%)
Oct 14, 2020 4.667 4.723 4.611 4.676 154,757 +0.05(+1.01%)
Oct 13, 2020 4.592 4.648 4.499 4.630 111,693 +0.00(+0.00%)
Oct 12, 2020 4.583 4.658 4.536 4.630 182,179 +0.04(+0.81%)
Oct 09, 2020 4.583 4.611 4.499 4.592 109,700 +0.04(+0.82%)
Oct 08, 2020 4.480 4.620 4.443 4.555 322,716 +0.11(+2.53%)
Oct 07, 2020 4.480 4.517 4.405 4.443 212,585 +0.00(+0.00%)
Oct 06, 2020 4.443 4.489 4.368 4.443 288,373 +0.02(+0.42%)
Oct 05, 2020 4.461 4.536 4.386 4.424 381,211 -0.04(-0.84%)
Oct 02, 2020 4.405 4.480 4.386 4.461 168,506 -0.02(-0.42%)
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.