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

Adecoagro Ord Shs (NY: AGRO )

11.02 +0.11 (+0.96%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 13, 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 (%)
Aug 31, 2022 8.740 8.862 8.610 8.610 632,087 -0.13(-1.50%)
Aug 30, 2022 9.394 9.394 8.624 8.740 2,191,082 -0.63(-6.77%)
Aug 29, 2022 8.825 9.422 8.773 9.375 923,873 +0.49(+5.57%)
Aug 26, 2022 8.862 8.913 8.750 8.881 571,865 -0.01(-0.11%)
Aug 25, 2022 8.815 8.932 8.768 8.890 507,284 +0.20(+2.26%)
Aug 24, 2022 8.759 8.768 8.591 8.694 525,474 -0.12(-1.38%)
Aug 23, 2022 8.516 8.825 8.516 8.815 598,049 +0.35(+4.19%)
Aug 22, 2022 8.264 8.470 8.227 8.460 384,290 +0.09(+1.12%)
Aug 19, 2022 8.479 8.488 8.320 8.367 394,625 -0.20(-2.29%)
Aug 18, 2022 8.488 8.583 8.414 8.563 318,621 +0.10(+1.21%)
Aug 17, 2022 8.731 8.829 8.442 8.460 656,580 -0.26(-3.00%)
Aug 16, 2022 8.778 8.778 8.661 8.722 462,927 -0.06(-0.64%)
Aug 15, 2022 8.656 8.851 8.470 8.778 629,663 -0.13(-1.47%)
Aug 12, 2022 8.358 9.002 8.218 8.909 1,081,197 +0.60(+7.19%)
Aug 11, 2022 8.330 8.404 8.204 8.311 573,219 +0.12(+1.48%)
Aug 10, 2022 8.152 8.269 8.120 8.190 373,476 +0.16(+1.98%)
Aug 09, 2022 8.077 8.161 7.970 8.031 441,554 -0.04(-0.46%)
Aug 08, 2022 7.900 8.096 7.900 8.068 693,212 +0.24(+3.10%)
Aug 05, 2022 7.592 7.849 7.592 7.825 463,124 +0.21(+2.82%)
Aug 04, 2022 7.592 7.685 7.578 7.611 456,267 -0.04(-0.49%)
Aug 03, 2022 7.629 7.755 7.527 7.648 468,623 +0.08(+1.11%)
Aug 02, 2022 7.592 7.662 7.508 7.564 297,997 -0.01(-0.12%)
Aug 01, 2022 7.611 7.620 7.499 7.573 336,013 -0.08(-1.10%)
Jul 29, 2022 7.620 7.709 7.527 7.657 517,682 +0.09(+1.23%)
Jul 28, 2022 7.368 7.583 7.237 7.564 895,893 +0.26(+3.58%)
Jul 27, 2022 7.069 7.316 7.013 7.302 383,305 +0.23(+3.30%)
Jul 26, 2022 7.274 7.358 7.055 7.069 403,089 -0.21(-2.95%)
Jul 25, 2022 7.097 7.312 7.088 7.284 494,692 +0.26(+3.72%)
Jul 22, 2022 7.060 7.125 6.985 7.022 809,907 -0.01(-0.13%)
Jul 21, 2022 7.069 7.106 6.924 7.032 988,719 -0.10(-1.44%)
Jul 20, 2022 7.050 7.190 7.050 7.134 1,018,996 +0.06(+0.79%)
Jul 19, 2022 6.938 7.097 6.936 7.078 820,827 +0.17(+2.43%)
Jul 18, 2022 6.864 7.144 6.864 6.910 712,924 +0.16(+2.35%)
Jul 15, 2022 6.705 6.789 6.555 6.751 2,096,371 +0.13(+1.97%)
Jul 14, 2022 6.751 6.854 6.499 6.621 873,917 -0.35(-4.96%)
Jul 13, 2022 6.957 7.069 6.901 6.966 512,188 -0.04(-0.53%)
Jul 12, 2022 7.013 7.078 6.793 7.004 914,796 -0.07(-1.06%)
Jul 11, 2022 7.377 7.433 7.069 7.078 564,463 -0.34(-4.53%)
Jul 08, 2022 7.461 7.592 7.386 7.414 795,852 -0.02(-0.25%)
Jul 07, 2022 7.424 7.657 7.386 7.433 1,068,960 +0.07(+0.89%)
Jul 06, 2022 7.629 7.657 7.251 7.368 853,701 -0.22(-2.95%)
Jul 05, 2022 7.648 7.667 7.372 7.592 847,923 -0.19(-2.40%)
Jul 01, 2022 7.900 7.928 7.545 7.779 1,022,129 -0.12(-1.54%)
Jun 30, 2022 7.909 8.026 7.788 7.900 614,292 -0.15(-1.86%)
Jun 29, 2022 8.105 8.311 7.937 8.049 887,953 -0.06(-0.69%)
Jun 28, 2022 8.143 8.400 8.059 8.105 965,614 -0.05(-0.57%)
Jun 27, 2022 8.134 8.292 8.058 8.152 1,514,177 +0.07(+0.92%)
Jun 24, 2022 7.872 8.134 7.723 8.077 1,293,420 +0.31(+3.97%)
Jun 23, 2022 8.208 8.208 7.676 7.769 1,241,914 -0.40(-4.91%)
Jun 22, 2022 8.208 8.274 8.045 8.171 878,927 -0.24(-2.89%)
Jun 21, 2022 8.507 8.652 8.414 8.414 636,386 -0.02(-0.22%)
Jun 17, 2022 8.507 8.675 8.255 8.432 1,301,593 -0.07(-0.88%)
Jun 16, 2022 8.787 8.843 8.488 8.507 1,012,042 -0.49(-5.50%)
Jun 15, 2022 8.965 9.105 8.853 9.002 563,282 +0.13(+1.47%)
Jun 14, 2022 9.030 9.077 8.768 8.871 701,564 -0.03(-0.31%)
Jun 13, 2022 9.282 9.347 8.815 8.899 1,803,064 -0.63(-6.66%)
Jun 10, 2022 9.534 9.712 9.455 9.534 1,177,891 -0.23(-2.39%)
Jun 09, 2022 9.870 9.936 9.693 9.768 943,656 -0.14(-1.41%)
Jun 08, 2022 9.973 10.08 9.730 9.908 891,210 -0.19(-1.85%)
Jun 07, 2022 9.861 10.13 9.800 10.09 877,683 +0.11(+1.12%)
Jun 06, 2022 10.21 10.25 9.842 9.982 727,805 -0.21(-2.02%)
Jun 03, 2022 10.53 10.70 10.13 10.19 960,931 -0.12(-1.18%)
Jun 02, 2022 10.02 10.51 9.870 10.31 1,163,299 +0.35(+3.56%)
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.