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

Adecoagro Ord Shs (NY: AGRO )

11.14 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Mar 30, 2012 10.19 10.19 9.718 10.11 211,075 +0.29(+2.95%)
Mar 29, 2012 9.652 9.858 9.465 9.820 195,015 +0.07(+0.67%)
Mar 28, 2012 9.942 9.942 9.689 9.755 135,986 -0.14(-1.42%)
Mar 27, 2012 9.820 9.933 9.746 9.895 193,848 +0.12(+1.24%)
Mar 26, 2012 9.820 9.820 9.689 9.774 137,094 +0.07(+0.77%)
Mar 23, 2012 9.848 9.895 9.643 9.699 150,525 -0.19(-1.89%)
Mar 22, 2012 9.989 10.03 9.688 9.886 318,009 -0.22(-2.13%)
Mar 21, 2012 9.942 10.28 9.877 10.10 259,452 +0.25(+2.56%)
Mar 20, 2012 9.951 10.04 9.820 9.848 118,646 -0.15(-1.50%)
Mar 19, 2012 10.37 10.57 9.877 9.998 296,624 -0.34(-3.26%)
Mar 16, 2012 10.33 10.38 10.01 10.33 2,094,682 +0.33(+3.27%)
Mar 15, 2012 9.624 10.03 9.521 10.01 586,624 +0.35(+3.58%)
Mar 14, 2012 9.671 9.727 9.428 9.661 497,830 +0.03(+0.29%)
Mar 13, 2012 9.063 9.774 8.988 9.633 903,290 +0.65(+7.29%)
Mar 12, 2012 8.567 9.007 8.567 8.979 844,964 +0.43(+5.03%)
Mar 09, 2012 8.128 8.605 8.128 8.548 100,216 +0.38(+4.70%)
Mar 08, 2012 8.118 8.389 8.053 8.165 278,222 +0.12(+1.51%)
Mar 07, 2012 8.109 8.118 7.978 8.043 95,950 -0.05(-0.58%)
Mar 06, 2012 8.212 8.268 8.043 8.090 162,673 -0.22(-2.59%)
Mar 05, 2012 8.417 8.417 8.230 8.305 126,317 -0.08(-1.00%)
Mar 02, 2012 8.446 8.605 8.324 8.389 188,805 -0.08(-0.99%)
Mar 01, 2012 8.576 8.576 8.436 8.474 65,701 -0.03(-0.33%)
Feb 29, 2012 8.623 8.689 8.427 8.502 82,186 -0.10(-1.20%)
Feb 28, 2012 8.735 8.735 8.558 8.605 51,352 -0.09(-1.08%)
Feb 27, 2012 8.642 8.735 8.511 8.698 135,604 -0.02(-0.21%)
Feb 24, 2012 8.670 8.754 8.651 8.717 113,499 +0.03(+0.32%)
Feb 23, 2012 8.726 8.735 8.605 8.689 148,736 +0.01(+0.11%)
Feb 22, 2012 8.904 8.951 8.670 8.679 174,969 -0.22(-2.52%)
Feb 21, 2012 9.044 9.044 8.894 8.904 52,798 -0.07(-0.83%)
Feb 17, 2012 9.119 9.119 8.894 8.979 82,163 -0.11(-1.23%)
Feb 16, 2012 8.979 9.119 8.951 9.091 79,443 +0.07(+0.83%)
Feb 15, 2012 9.203 9.303 9.007 9.016 175,858 -0.11(-1.23%)
Feb 14, 2012 8.997 9.231 8.997 9.128 161,848 +0.07(+0.83%)
Feb 13, 2012 8.792 9.119 8.792 9.053 618,609 +0.30(+3.42%)
Feb 10, 2012 8.661 8.792 8.586 8.754 95,367 +0.01(+0.11%)
Feb 09, 2012 8.679 8.820 8.492 8.745 606,659 +0.04(+0.43%)
Feb 08, 2012 8.792 8.792 8.679 8.707 213,919 -0.06(-0.64%)
Feb 07, 2012 8.502 8.792 8.484 8.764 188,973 +0.28(+3.31%)
Feb 06, 2012 8.754 8.792 8.399 8.483 246,265 -0.31(-3.51%)
Feb 03, 2012 8.764 8.820 8.727 8.792 192,940 +0.06(+0.64%)
Feb 02, 2012 8.679 8.838 8.651 8.735 285,990 +0.07(+0.86%)
Feb 01, 2012 8.642 8.735 8.483 8.661 191,766 +0.08(+0.98%)
Jan 31, 2012 8.614 8.745 8.474 8.576 172,511 -0.01(-0.11%)
Jan 30, 2012 8.651 8.698 8.474 8.586 129,644 -0.18(-2.03%)
Jan 27, 2012 8.792 8.829 8.707 8.764 109,996 -0.03(-0.32%)
Jan 26, 2012 8.745 8.876 8.614 8.792 332,402 +0.07(+0.75%)
Jan 25, 2012 8.670 8.820 8.586 8.726 281,107 +0.03(+0.32%)
Jan 24, 2012 8.661 8.735 8.390 8.698 90,937 -0.02(-0.21%)
Jan 23, 2012 8.745 8.773 8.492 8.717 201,599 +0.01(+0.11%)
Jan 20, 2012 8.595 8.735 8.455 8.707 123,658 +0.13(+1.53%)
Jan 19, 2012 8.389 8.735 8.287 8.576 255,728 +0.22(+2.57%)
Jan 18, 2012 7.978 8.417 7.912 8.361 102,885 +0.39(+4.93%)
Jan 17, 2012 7.987 8.249 7.969 7.969 130,687 +0.05(+0.59%)
Jan 13, 2012 7.594 7.922 7.594 7.922 85,874 +0.22(+2.79%)
Jan 12, 2012 7.594 7.912 7.594 7.707 110,960 -0.07(-0.84%)
Jan 11, 2012 7.828 7.912 7.697 7.772 72,970 -0.07(-0.95%)
Jan 10, 2012 7.566 7.978 7.566 7.847 111,537 +0.34(+4.48%)
Jan 09, 2012 7.632 7.641 7.510 7.510 112,189 -0.09(-1.23%)
Jan 06, 2012 7.725 7.725 7.576 7.604 104,639 -0.06(-0.73%)
Jan 05, 2012 7.697 7.753 7.492 7.660 96,328 -0.04(-0.49%)
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.