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

Adecoagro Ord Shs (NY: AGRO )

10.86 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 29, 2018 7.594 7.669 7.351 7.435 1,410,674 -0.14(-1.85%)
Jun 28, 2018 7.903 7.903 7.566 7.576 978,870 -0.28(-3.57%)
Jun 27, 2018 8.025 8.025 7.819 7.856 601,519 -0.14(-1.75%)
Jun 26, 2018 7.810 8.076 7.763 7.997 510,151 +0.16(+2.03%)
Jun 25, 2018 7.969 8.025 7.772 7.838 874,474 -0.13(-1.64%)
Jun 22, 2018 7.922 7.983 7.852 7.969 317,319 +0.02(+0.24%)
Jun 21, 2018 8.062 8.380 7.926 7.950 484,158 -0.07(-0.82%)
Jun 20, 2018 7.997 8.062 7.884 8.015 461,503 +0.10(+1.30%)
Jun 19, 2018 7.707 7.978 7.693 7.912 429,354 +0.19(+2.42%)
Jun 18, 2018 7.716 7.753 7.566 7.725 1,088,382 -0.04(-0.48%)
Jun 15, 2018 7.716 7.716 7.763 466,899 +0.05(+0.61%)
Jun 14, 2018 7.753 7.819 7.688 7.716 396,042 -0.02(-0.24%)
Jun 13, 2018 7.782 7.800 7.697 7.735 320,011 -0.04(-0.48%)
Jun 12, 2018 7.782 7.810 7.616 7.772 280,913 +0.01(+0.12%)
Jun 11, 2018 7.856 7.856 7.716 7.763 332,405 -0.07(-0.84%)
Jun 08, 2018 7.856 7.856 7.716 7.828 264,166 +0.07(+0.96%)
Jun 07, 2018 7.912 7.941 7.735 7.753 314,184 -0.20(-2.47%)
Jun 06, 2018 7.889 7.950 865,828 -0.18(-2.19%)
Jun 05, 2018 7.688 8.230 7.679 8.128 1,375,427 +0.44(+5.72%)
Jun 04, 2018 7.651 7.716 7.622 7.688 976,803 +0.07(+0.86%)
Jun 01, 2018 7.669 7.688 7.566 7.622 341,562 +0.02(+0.25%)
May 31, 2018 7.538 7.669 7.426 7.604 2,411,993 +0.10(+1.37%)
May 30, 2018 7.398 7.510 7.267 7.501 836,311 +0.10(+1.39%)
May 29, 2018 7.613 7.613 7.370 7.398 825,481 -0.22(-2.83%)
May 25, 2018 7.613 7.613 7.613 0 -0.01(-0.12%)
May 24, 2018 7.660 7.665 7.548 7.622 314,412 -0.03(-0.37%)
May 23, 2018 7.604 7.707 7.548 7.651 575,599 +0.06(+0.74%)
May 22, 2018 7.548 7.679 7.520 7.594 621,397 +0.04(+0.50%)
May 21, 2018 7.585 7.669 7.529 7.557 390,541 -0.02(-0.25%)
May 18, 2018 7.660 7.660 7.337 7.576 638,956 -0.12(-1.58%)
May 17, 2018 7.707 7.753 7.482 7.697 915,148 -0.05(-0.60%)
May 16, 2018 7.286 7.810 7.202 7.744 1,699,602 +0.49(+6.70%)
May 15, 2018 7.202 7.267 6.987 7.258 649,665 +0.21(+2.92%)
May 14, 2018 6.809 7.080 6.799 7.052 491,421 +0.03(+0.40%)
May 11, 2018 6.921 7.080 6.921 7.024 547,375 +0.07(+1.08%)
May 10, 2018 6.893 6.977 6.884 6.949 426,630 +0.03(+0.41%)
May 09, 2018 7.015 7.061 6.902 6.921 443,462 -0.08(-1.20%)
May 08, 2018 7.108 7.192 6.893 7.005 1,108,795 -0.13(-1.83%)
May 07, 2018 6.828 7.220 6.828 7.136 805,635 +0.31(+4.52%)
May 04, 2018 6.762 7.089 6.762 6.828 2,261,559 +0.07(+1.11%)
May 03, 2018 7.117 7.117 6.734 6.753 785,566 -0.34(-4.75%)
May 02, 2018 7.117 7.169 7.066 7.089 570,319 +0.00(+0.00%)
May 01, 2018 7.192 7.323 7.052 7.089 322,701 -0.13(-1.81%)
Apr 30, 2018 7.323 7.323 7.192 7.220 798,878 -0.11(-1.53%)
Apr 27, 2018 7.276 7.393 7.276 7.333 209,551 +0.10(+1.42%)
Apr 26, 2018 7.295 7.323 7.174 7.230 493,286 -0.02(-0.26%)
Apr 25, 2018 7.239 7.309 7.183 7.248 508,803 -0.04(-0.51%)
Apr 24, 2018 7.398 7.454 7.239 7.286 291,473 -0.05(-0.64%)
Apr 23, 2018 7.342 7.398 7.197 7.333 548,664 +0.01(+0.13%)
Apr 20, 2018 7.435 7.496 7.286 7.323 337,503 -0.07(-1.01%)
Apr 19, 2018 7.529 7.604 7.351 7.398 456,005 -0.10(-1.37%)
Apr 18, 2018 7.482 7.613 7.482 7.501 295,366 +0.00(+0.00%)
Apr 17, 2018 7.417 7.576 7.417 7.501 536,091 +0.14(+1.91%)
Apr 16, 2018 7.435 7.509 7.267 7.361 946,188 -0.06(-0.76%)
Apr 13, 2018 7.464 7.548 7.407 7.417 437,711 -0.07(-1.00%)
Apr 12, 2018 7.510 7.613 7.473 7.492 545,401 -0.01(-0.12%)
Apr 11, 2018 7.426 7.529 7.398 7.501 447,617 +0.02(+0.25%)
Apr 10, 2018 7.407 7.501 7.371 7.482 594,923 +0.12(+1.65%)
Apr 09, 2018 7.566 7.707 7.342 7.361 733,192 -0.21(-2.72%)
Apr 06, 2018 7.501 7.688 7.501 7.566 640,598 +0.03(+0.37%)
Apr 05, 2018 7.417 7.604 7.389 7.538 881,038 +0.19(+2.54%)
Apr 04, 2018 6.912 7.389 6.753 7.351 1,232,643 +0.23(+3.29%)
Apr 03, 2018 7.052 7.155 7.024 7.117 319,539 +0.08(+1.20%)
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.