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 (%)
Jul 31, 2015 8.165 8.417 8.062 8.090 139,130 -0.11(-1.37%)
Jul 30, 2015 8.277 8.305 8.193 8.202 19,815 -0.13(-1.57%)
Jul 29, 2015 8.081 8.399 8.081 8.333 42,707 +0.26(+3.24%)
Jul 28, 2015 8.081 8.128 8.015 8.071 838,540 +0.01(+0.12%)
Jul 27, 2015 8.165 8.287 8.025 8.062 131,173 -0.14(-1.71%)
Jul 24, 2015 8.174 8.221 8.062 8.202 128,952 +0.01(+0.11%)
Jul 23, 2015 8.212 8.277 8.099 8.193 88,300 -0.06(-0.68%)
Jul 22, 2015 8.371 8.511 8.202 8.249 125,669 -0.20(-2.33%)
Jul 21, 2015 8.474 8.623 8.268 8.446 219,120 -0.09(-1.10%)
Jul 20, 2015 8.661 8.694 8.502 8.539 97,385 -0.11(-1.30%)
Jul 17, 2015 8.764 8.764 8.605 8.651 469,751 -0.09(-1.07%)
Jul 16, 2015 8.782 8.857 8.614 8.745 169,078 -0.05(-0.53%)
Jul 15, 2015 8.773 8.885 8.707 8.792 328,744 +0.02(+0.21%)
Jul 14, 2015 8.698 8.866 8.670 8.773 228,421 +0.03(+0.32%)
Jul 13, 2015 8.754 8.829 8.689 8.745 75,621 +0.05(+0.54%)
Jul 10, 2015 8.717 8.848 8.595 8.698 148,927 +0.04(+0.43%)
Jul 09, 2015 8.633 8.782 8.539 8.661 174,827 +0.08(+0.98%)
Jul 08, 2015 8.782 8.829 8.436 8.576 125,651 -0.26(-2.96%)
Jul 07, 2015 8.866 8.979 8.698 8.838 260,176 -0.01(-0.11%)
Jul 06, 2015 8.586 8.913 8.492 8.848 358,023 +0.22(+2.49%)
Jul 02, 2015 8.661 8.633 8.633 8.633 155,889 +0.03(+0.33%)
Jul 01, 2015 8.651 8.735 8.586 8.605 57,394 -0.02(-0.22%)
Jun 30, 2015 8.726 8.745 8.576 8.623 132,891 -0.07(-0.86%)
Jun 29, 2015 8.838 8.876 8.623 8.698 136,238 -0.19(-2.11%)
Jun 26, 2015 8.876 8.913 8.754 8.885 671,612 +0.00(+0.00%)
Jun 25, 2015 8.773 8.941 8.614 8.885 263,982 +0.15(+1.71%)
Jun 24, 2015 8.988 8.988 8.717 8.735 82,145 -0.24(-2.71%)
Jun 23, 2015 9.100 9.138 8.913 8.979 145,190 -0.09(-1.03%)
Jun 22, 2015 8.792 9.100 8.689 9.072 422,065 +0.28(+3.19%)
Jun 19, 2015 8.595 8.792 8.408 8.792 462,132 +0.22(+2.51%)
Jun 18, 2015 8.633 8.707 8.511 8.576 75,723 -0.03(-0.33%)
Jun 17, 2015 8.997 8.997 8.417 8.605 793,790 -0.40(-4.47%)
Jun 16, 2015 9.053 9.147 8.969 9.007 126,110 -0.04(-0.41%)
Jun 15, 2015 9.100 9.100 8.979 9.044 84,549 -0.11(-1.23%)
Jun 12, 2015 9.128 9.184 8.997 9.156 129,140 +0.02(+0.20%)
Jun 11, 2015 9.259 9.315 9.128 9.138 66,617 -0.11(-1.21%)
Jun 10, 2015 9.334 9.437 9.100 9.250 350,465 -0.08(-0.90%)
Jun 09, 2015 9.353 9.353 9.259 9.334 95,051 -0.05(-0.50%)
Jun 08, 2015 9.418 9.484 9.231 9.381 161,250 -0.02(-0.20%)
Jun 05, 2015 9.371 9.521 9.306 9.400 122,349 +0.02(+0.20%)
Jun 04, 2015 9.334 9.605 9.297 9.381 450,696 -0.01(-0.10%)
Jun 03, 2015 9.287 9.446 9.250 9.390 241,008 +0.13(+1.41%)
Jun 02, 2015 8.932 9.306 8.923 9.259 719,053 +0.33(+3.66%)
Jun 01, 2015 9.053 9.053 8.923 8.932 451,410 -0.10(-1.14%)
May 29, 2015 9.044 9.128 8.969 9.035 175,614 -0.04(-0.41%)
May 28, 2015 9.156 9.156 9.044 9.072 160,684 -0.10(-1.12%)
May 27, 2015 9.250 9.250 9.119 9.175 256,067 -0.07(-0.71%)
May 26, 2015 9.343 9.437 9.212 9.241 213,974 -0.15(-1.59%)
May 22, 2015 9.371 9.390 9.390 9.390 230,627 -0.02(-0.20%)
May 21, 2015 9.530 9.568 9.381 9.409 313,749 -0.13(-1.37%)
May 20, 2015 9.624 9.633 9.315 9.540 221,754 -0.09(-0.97%)
May 19, 2015 9.774 9.820 9.353 9.633 238,843 -0.09(-0.96%)
May 18, 2015 9.736 9.820 9.596 9.727 247,539 -0.07(-0.76%)
May 15, 2015 9.820 10.08 9.671 9.802 112,706 +0.07(+0.67%)
May 14, 2015 9.549 9.746 9.549 9.736 223,197 +0.22(+2.26%)
May 13, 2015 9.559 9.708 9.493 9.521 110,138 +0.01(+0.10%)
May 12, 2015 9.082 9.521 8.979 9.512 427,108 +0.40(+4.41%)
May 11, 2015 9.138 9.231 9.058 9.110 133,074 -0.06(-0.61%)
May 08, 2015 9.166 9.297 9.128 9.166 54,684 +0.05(+0.51%)
May 07, 2015 9.110 9.203 8.969 9.119 102,533 -0.02(-0.20%)
May 06, 2015 9.241 9.306 9.119 9.138 96,714 -0.14(-1.51%)
May 05, 2015 9.512 9.530 9.269 9.278 168,610 -0.22(-2.36%)
May 04, 2015 9.212 9.624 9.212 9.502 179,191 +0.29(+3.15%)
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.