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 +0.17 (+1.54%)
Official Closing Price Updated: 7:00 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, 2011 9.809 9.970 9.681 9.782 115,708 +0.06(+0.57%)
Aug 30, 2011 9.929 10.01 9.681 9.727 60,593 -0.21(-2.13%)
Aug 29, 2011 9.699 10.03 9.699 9.938 174,613 +0.43(+4.55%)
Aug 26, 2011 9.469 9.708 9.349 9.506 109,891 +0.13(+1.38%)
Aug 25, 2011 9.367 9.533 9.284 9.377 179,071 +0.07(+0.79%)
Aug 24, 2011 9.423 9.469 9.128 9.303 91,148 -0.11(-1.17%)
Aug 23, 2011 9.275 9.413 9.229 9.413 92,086 +0.14(+1.49%)
Aug 22, 2011 9.248 9.413 9.248 9.275 95,745 +0.06(+0.70%)
Aug 19, 2011 9.312 9.404 9.027 9.211 212,474 -0.14(-1.48%)
Aug 18, 2011 9.588 9.616 9.303 9.349 126,241 -0.42(-4.34%)
Aug 17, 2011 9.579 9.856 9.303 9.773 227,316 +0.45(+4.84%)
Aug 16, 2011 9.423 9.441 9.303 9.321 105,109 +0.02(+0.20%)
Aug 15, 2011 9.441 9.515 9.248 9.303 103,353 -0.10(-1.08%)
Aug 12, 2011 9.395 9.469 9.109 9.404 226,938 +0.06(+0.69%)
Aug 11, 2011 9.349 9.570 9.211 9.340 207,479 +0.18(+2.01%)
Aug 10, 2011 8.308 9.699 8.078 9.156 361,049 +0.71(+8.40%)
Aug 09, 2011 8.870 8.852 8.345 8.446 478,728 -0.39(-4.38%)
Aug 08, 2011 8.870 8.999 8.557 8.833 304,398 -0.14(-1.54%)
Aug 05, 2011 9.524 9.727 8.888 8.971 445,336 -0.37(-3.94%)
Aug 04, 2011 9.929 9.957 9.312 9.340 312,635 -0.64(-6.37%)
Aug 03, 2011 10.22 10.28 9.975 9.975 203,051 -0.19(-1.90%)
Aug 02, 2011 10.30 10.40 10.13 10.17 276,712 -0.25(-2.39%)
Aug 01, 2011 10.57 10.64 10.28 10.42 111,362 -0.04(-0.35%)
Jul 29, 2011 10.33 10.53 10.23 10.45 102,450 +0.07(+0.71%)
Jul 28, 2011 10.49 10.64 10.37 10.38 115,451 -0.14(-1.31%)
Jul 27, 2011 10.74 10.85 10.35 10.52 161,485 -0.30(-2.81%)
Jul 26, 2011 10.94 10.94 10.75 10.82 140,843 -0.20(-1.84%)
Jul 25, 2011 10.57 11.14 10.52 11.03 244,705 +0.39(+3.64%)
Jul 22, 2011 10.63 10.68 10.60 10.64 64,365 +0.11(+1.05%)
Jul 21, 2011 10.54 10.63 10.37 10.53 283,144 +0.06(+0.53%)
Jul 20, 2011 10.65 10.66 10.37 10.47 236,466 -0.13(-1.22%)
Jul 19, 2011 10.63 10.80 10.45 10.60 307,493 +0.08(+0.79%)
Jul 18, 2011 10.45 10.53 10.44 10.52 241,894 +0.02(+0.18%)
Jul 15, 2011 10.54 10.59 10.47 10.50 147,633 +0.03(+0.26%)
Jul 14, 2011 10.41 10.51 10.32 10.47 121,912 +0.06(+0.62%)
Jul 13, 2011 10.25 10.54 10.25 10.41 174,268 +0.16(+1.53%)
Jul 12, 2011 10.25 10.36 10.18 10.25 242,770 +0.00(+0.00%)
Jul 11, 2011 10.26 10.35 10.18 10.25 210,358 -0.06(-0.54%)
Jul 08, 2011 10.50 10.64 10.27 10.31 372,139 -0.24(-2.27%)
Jul 07, 2011 10.57 10.70 10.50 10.55 260,310 +0.05(+0.44%)
Jul 06, 2011 10.51 10.73 10.41 10.50 107,982 +0.03(+0.26%)
Jul 05, 2011 10.70 10.86 10.38 10.47 240,900 -0.16(-1.47%)
Jul 01, 2011 10.32 10.76 10.29 10.63 408,908 +0.35(+3.40%)
Jun 30, 2011 10.49 10.54 10.18 10.28 422,255 -0.16(-1.50%)
Jun 29, 2011 10.71 10.82 10.40 10.44 251,976 -0.17(-1.65%)
Jun 28, 2011 10.60 10.77 10.53 10.61 216,639 +0.03(+0.26%)
Jun 27, 2011 10.74 10.87 10.55 10.58 172,417 -0.24(-2.21%)
Jun 24, 2011 11.13 11.13 10.68 10.82 176,794 -0.24(-2.17%)
Jun 23, 2011 11.04 11.13 10.91 11.06 138,813 -0.04(-0.33%)
Jun 22, 2011 11.25 11.25 11.07 11.10 130,077 -0.15(-1.31%)
Jun 21, 2011 11.22 11.42 11.14 11.25 327,829 +0.05(+0.41%)
Jun 20, 2011 11.16 11.20 11.08 11.20 61,776 -0.13(-1.14%)
Jun 17, 2011 10.83 11.40 10.66 11.33 312,610 +0.56(+5.22%)
Jun 16, 2011 11.05 11.18 10.60 10.77 288,661 -0.36(-3.23%)
Jun 15, 2011 11.27 11.35 11.05 11.13 154,525 -0.20(-1.79%)
Jun 14, 2011 11.34 11.38 11.14 11.33 123,802 +0.18(+1.65%)
Jun 13, 2011 11.13 11.31 11.02 11.14 163,877 +0.07(+0.66%)
Jun 10, 2011 11.40 11.41 10.82 11.07 315,631 -0.31(-2.75%)
Jun 09, 2011 11.42 11.45 11.22 11.38 174,203 +0.00(+0.00%)
Jun 08, 2011 11.70 11.73 11.08 11.38 302,306 -0.29(-2.52%)
Jun 07, 2011 11.85 11.85 11.57 11.68 304,258 -0.02(-0.16%)
Jun 06, 2011 11.79 12.07 11.68 11.70 606,176 +0.04(+0.32%)
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.