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

Adecoagro Ord Shs (NY: AGRO )

10.32 -0.56 (-5.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2019 5.167 5.181 5.001 5.140 537,630 +0.02(+0.36%)
Aug 29, 2019 5.278 5.287 5.112 5.121 520,205 -0.13(-2.46%)
Aug 28, 2019 5.232 5.372 5.232 5.250 439,728 -0.02(-0.35%)
Aug 27, 2019 5.342 5.356 5.250 5.269 543,349 -0.06(-1.21%)
Aug 26, 2019 5.296 5.379 5.250 5.333 195,811 +0.06(+1.22%)
Aug 23, 2019 5.351 5.398 5.167 5.269 338,516 -0.10(-1.89%)
Aug 22, 2019 5.361 5.425 5.347 5.370 218,662 +0.01(+0.17%)
Aug 21, 2019 5.351 5.439 5.232 5.361 192,843 +0.07(+1.39%)
Aug 20, 2019 5.434 5.499 5.259 5.287 586,033 -0.17(-3.04%)
Aug 19, 2019 5.582 5.591 5.361 5.453 412,691 -0.18(-3.11%)
Aug 16, 2019 5.140 5.665 5.140 5.628 445,021 +0.27(+4.98%)
Aug 15, 2019 5.130 5.379 5.066 5.361 504,694 +0.19(+3.74%)
Aug 14, 2019 5.130 5.256 5.083 5.167 446,997 -0.03(-0.53%)
Aug 13, 2019 5.499 5.518 5.089 5.195 1,491,045 -0.26(-4.73%)
Aug 12, 2019 6.051 6.107 5.204 5.453 862,180 -1.04(-16.03%)
Aug 09, 2019 6.282 6.558 6.282 6.494 339,059 +0.17(+2.62%)
Aug 08, 2019 6.134 6.355 6.079 6.328 402,477 +0.26(+4.25%)
Aug 07, 2019 6.107 6.107 5.996 6.070 284,011 -0.06(-1.05%)
Aug 06, 2019 6.208 6.208 6.065 6.134 117,372 -0.02(-0.30%)
Aug 05, 2019 6.300 6.300 6.125 6.153 125,426 -0.20(-3.19%)
Aug 02, 2019 6.328 6.365 6.217 6.355 74,043 +0.02(+0.29%)
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.