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 (%)
Dec 30, 2022 7.951 8.047 7.878 8.009 338,441 +0.04(+0.48%)
Dec 29, 2022 8.067 8.067 7.907 7.970 345,512 -0.07(-0.84%)
Dec 28, 2022 7.980 8.115 7.893 8.038 591,844 +0.07(+0.85%)
Dec 27, 2022 8.154 8.201 7.951 7.970 419,782 -0.15(-1.90%)
Dec 23, 2022 7.951 8.212 7.944 8.125 844,344 +0.18(+2.31%)
Dec 22, 2022 7.787 7.956 7.608 7.941 1,598,751 +0.11(+1.36%)
Dec 21, 2022 7.574 7.864 7.439 7.835 1,328,897 +0.27(+3.58%)
Dec 20, 2022 7.188 7.666 7.188 7.564 775,923 +0.34(+4.68%)
Dec 19, 2022 7.081 7.289 7.033 7.226 921,937 +0.12(+1.63%)
Dec 16, 2022 7.072 7.130 6.830 7.110 908,171 +0.01(+0.14%)
Dec 15, 2022 6.849 7.110 6.849 7.101 693,825 +0.15(+2.23%)
Dec 14, 2022 7.178 7.178 6.714 6.946 1,645,879 -0.42(-5.64%)
Dec 13, 2022 7.477 7.675 7.323 7.362 582,257 +0.02(+0.26%)
Dec 12, 2022 7.207 7.352 7.052 7.342 806,912 +0.10(+1.33%)
Dec 09, 2022 7.419 7.458 7.207 7.246 694,407 -0.21(-2.85%)
Dec 08, 2022 7.564 7.651 7.439 7.458 525,799 -0.11(-1.40%)
Dec 07, 2022 7.304 7.690 7.284 7.564 726,365 +0.28(+3.85%)
Dec 06, 2022 7.487 7.613 7.236 7.284 958,738 -0.27(-3.58%)
Dec 05, 2022 7.535 7.758 7.473 7.555 651,821 -0.02(-0.26%)
Dec 02, 2022 7.477 7.747 7.477 7.574 413,432 +0.06(+0.77%)
Dec 01, 2022 7.970 7.999 7.482 7.516 1,005,729 -0.46(-5.81%)
Nov 30, 2022 7.883 8.004 7.816 7.980 584,068 +0.10(+1.23%)
Nov 29, 2022 7.903 7.997 7.854 7.883 419,001 -0.02(-0.24%)
Nov 28, 2022 7.854 7.932 7.787 7.903 393,478 -0.04(-0.49%)
Nov 25, 2022 7.989 8.086 7.912 7.941 276,497 -0.01(-0.12%)
Nov 23, 2022 7.883 7.999 7.767 7.951 320,499 +0.05(+0.61%)
Nov 22, 2022 7.738 7.989 7.719 7.903 487,585 +0.17(+2.25%)
Nov 21, 2022 7.700 7.864 7.550 7.729 581,944 +0.01(+0.13%)
Nov 18, 2022 7.555 7.729 7.545 7.719 482,211 +0.21(+2.83%)
Nov 17, 2022 7.555 7.637 7.424 7.506 395,330 -0.14(-1.77%)
Nov 16, 2022 7.709 7.758 7.497 7.642 692,141 -0.12(-1.49%)
Nov 15, 2022 7.700 7.835 7.593 7.758 541,272 +0.20(+2.69%)
Nov 14, 2022 7.545 7.632 7.265 7.555 1,465,450 +0.06(+0.77%)
Nov 11, 2022 7.729 7.922 7.439 7.497 966,161 -0.18(-2.39%)
Nov 10, 2022 8.163 8.202 7.381 7.680 1,050,902 -0.53(-6.47%)
Nov 09, 2022 8.463 8.506 8.202 8.212 526,162 -0.32(-3.74%)
Nov 08, 2022 8.492 8.632 8.357 8.530 512,664 +0.06(+0.68%)
Nov 07, 2022 8.231 8.584 8.231 8.473 682,367 +0.26(+3.18%)
Nov 04, 2022 8.289 8.501 8.139 8.212 592,710 +0.09(+1.07%)
Nov 03, 2022 7.796 8.188 7.700 8.125 675,828 +0.22(+2.81%)
Nov 02, 2022 8.096 7.874 7.903 570,266 -0.40(-4.77%)
Nov 01, 2022 8.328 8.385 8.144 8.299 460,853 +0.09(+1.06%)
Oct 31, 2022 8.098 8.325 7.889 8.211 1,194,501 +0.26(+3.22%)
Oct 28, 2022 8.060 8.100 7.870 7.955 444,273 -0.09(-1.18%)
Oct 27, 2022 8.164 8.297 7.974 8.050 409,585 -0.06(-0.70%)
Oct 26, 2022 8.287 8.392 8.107 8.107 442,061 -0.19(-2.29%)
Oct 25, 2022 8.240 8.439 8.107 8.297 491,795 +0.08(+0.92%)
Oct 24, 2022 8.486 8.486 8.155 8.221 473,118 -0.22(-2.58%)
Oct 21, 2022 8.202 8.510 8.069 8.439 460,044 +0.27(+3.25%)
Oct 20, 2022 8.297 8.387 8.169 8.174 479,262 -0.10(-1.26%)
Oct 19, 2022 7.918 8.373 7.870 8.278 467,114 +0.30(+3.81%)
Oct 18, 2022 7.946 8.022 7.780 7.974 1,086,774 -0.02(-0.24%)
Oct 17, 2022 7.851 8.107 7.851 7.993 366,093 +0.26(+3.31%)
Oct 14, 2022 8.012 8.136 7.717 7.737 387,255 -0.33(-4.11%)
Oct 13, 2022 7.680 8.174 7.586 8.069 495,915 +0.26(+3.28%)
Oct 12, 2022 7.927 7.927 7.676 7.813 377,005 -0.10(-1.32%)
Oct 11, 2022 8.060 8.083 7.813 7.918 320,190 -0.15(-1.88%)
Oct 10, 2022 8.145 8.249 8.031 8.069 343,392 +0.00(+0.00%)
Oct 07, 2022 8.050 8.131 7.889 8.069 462,732 -0.04(-0.47%)
Oct 06, 2022 8.174 8.373 8.079 8.107 382,866 -0.07(-0.81%)
Oct 05, 2022 8.230 8.230 8.003 8.174 505,396 -0.06(-0.69%)
Oct 04, 2022 8.003 8.287 8.003 8.230 418,244 +0.33(+4.20%)
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.