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: 4:10 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, 2012 9.423 9.432 9.211 9.331 125,160 -0.06(-0.59%)
Aug 30, 2012 9.294 9.432 9.193 9.386 77,726 +0.03(+0.30%)
Aug 29, 2012 9.487 9.487 9.284 9.358 55,959 -0.03(-0.29%)
Aug 27, 2012 9.312 9.515 9.275 9.386 121,172 +0.04(+0.39%)
Aug 24, 2012 9.367 9.423 9.312 9.349 46,448 -0.06(-0.59%)
Aug 23, 2012 9.441 9.478 9.211 9.404 585,399 -0.02(-0.20%)
Aug 22, 2012 9.386 9.469 9.294 9.423 63,268 -0.05(-0.49%)
Aug 21, 2012 9.690 9.745 9.294 9.469 135,778 -0.17(-1.72%)
Aug 20, 2012 9.699 9.745 9.395 9.634 81,410 -0.01(-0.10%)
Aug 17, 2012 9.938 9.938 9.515 9.644 115,312 -0.29(-2.97%)
Aug 16, 2012 9.856 9.948 9.819 9.938 70,597 +0.09(+0.94%)
Aug 15, 2012 9.865 9.929 9.579 9.846 132,196 -0.10(-1.02%)
Aug 14, 2012 9.966 10.03 9.800 9.948 204,686 +0.03(+0.28%)
Aug 13, 2012 9.948 10.04 9.767 9.920 176,898 -0.03(-0.28%)
Aug 10, 2012 9.856 9.966 9.681 9.948 80,956 +0.07(+0.75%)
Aug 09, 2012 9.837 9.920 9.773 9.874 105,782 +0.00(+0.00%)
Aug 08, 2012 9.754 10.04 9.699 9.874 168,207 +0.09(+0.94%)
Aug 07, 2012 9.671 9.883 9.671 9.782 185,839 +0.12(+1.24%)
Aug 06, 2012 9.745 9.865 9.570 9.662 213,848 -0.01(-0.10%)
Aug 03, 2012 9.404 9.717 9.386 9.671 227,730 +0.29(+3.14%)
Aug 02, 2012 9.303 9.395 9.294 9.377 80,959 +0.06(+0.69%)
Aug 01, 2012 9.395 9.395 9.257 9.312 82,949 -0.04(-0.39%)
Jul 31, 2012 9.331 9.377 9.156 9.349 221,128 -0.01(-0.10%)
Jul 30, 2012 9.321 9.395 9.312 9.358 95,261 +0.06(+0.59%)
Jul 27, 2012 9.331 9.377 9.275 9.303 76,450 +0.02(+0.20%)
Jul 26, 2012 9.238 9.404 9.128 9.284 909,289 +0.16(+1.72%)
Jul 25, 2012 8.612 9.156 8.612 9.128 201,538 +0.53(+6.22%)
Jul 24, 2012 8.815 8.898 8.474 8.594 160,432 -0.24(-2.71%)
Jul 23, 2012 9.036 9.036 8.658 8.833 151,657 -0.31(-3.42%)
Jul 20, 2012 9.220 9.349 9.027 9.146 123,321 -0.11(-1.19%)
Jul 19, 2012 9.266 9.358 9.183 9.257 127,311 +0.05(+0.50%)
Jul 18, 2012 9.119 9.266 9.119 9.211 146,299 +0.05(+0.50%)
Jul 17, 2012 8.861 9.220 8.852 9.165 63,738 +0.39(+4.41%)
Jul 16, 2012 9.109 9.174 8.741 8.778 104,992 -0.30(-3.35%)
Jul 13, 2012 9.192 9.211 9.054 9.082 85,610 -0.11(-1.20%)
Jul 12, 2012 9.146 9.266 8.990 9.192 156,722 +0.03(+0.30%)
Jul 11, 2012 8.916 9.211 8.915 9.165 211,567 +0.25(+2.79%)
Jul 10, 2012 9.054 9.119 8.750 8.916 89,763 -0.07(-0.82%)
Jul 09, 2012 8.824 9.128 8.787 8.990 196,449 +0.19(+2.20%)
Jul 06, 2012 8.787 8.907 8.750 8.796 81,772 -0.06(-0.62%)
Jul 05, 2012 8.934 8.934 8.673 8.852 173,610 -0.12(-1.33%)
Jul 03, 2012 8.796 8.999 8.713 8.971 80,197 +0.17(+1.88%)
Jul 02, 2012 8.465 8.806 8.465 8.806 123,453 +0.36(+4.25%)
Jun 29, 2012 8.575 8.597 8.308 8.446 120,213 +0.06(+0.77%)
Jun 28, 2012 8.382 8.437 8.271 8.382 103,164 +0.03(+0.33%)
Jun 27, 2012 8.640 8.667 8.336 8.354 167,448 -0.30(-3.51%)
Jun 26, 2012 8.806 8.806 8.621 8.658 101,187 -0.11(-1.26%)
Jun 25, 2012 8.732 8.796 8.713 8.769 110,700 +0.01(+0.11%)
Jun 22, 2012 8.787 8.833 8.723 8.759 87,364 -0.05(-0.52%)
Jun 21, 2012 9.119 9.119 8.750 8.806 82,484 -0.31(-3.43%)
Jun 20, 2012 9.082 9.174 9.036 9.119 119,943 +0.04(+0.41%)
Jun 19, 2012 9.036 9.082 8.916 9.082 145,667 +0.13(+1.44%)
Jun 18, 2012 8.898 9.036 8.879 8.953 157,924 +0.01(+0.10%)
Jun 15, 2012 8.907 9.036 8.815 8.944 155,658 +0.09(+1.04%)
Jun 14, 2012 8.870 8.981 8.667 8.852 306,809 +0.07(+0.84%)
Jun 13, 2012 8.732 8.809 8.667 8.778 129,069 -0.01(-0.10%)
Jun 12, 2012 8.806 8.842 8.667 8.787 131,526 +0.03(+0.32%)
Jun 11, 2012 8.842 8.842 8.658 8.759 513,773 +0.03(+0.32%)
Jun 08, 2012 8.723 8.796 8.667 8.732 97,835 -0.04(-0.42%)
Jun 07, 2012 8.833 8.842 8.759 8.769 115,296 +0.01(+0.11%)
Jun 06, 2012 8.667 8.759 8.612 8.759 64,501 +0.14(+1.60%)
Jun 05, 2012 8.584 8.769 8.584 8.621 188,792 -0.02(-0.21%)
Jun 04, 2012 8.538 8.686 8.428 8.640 136,121 +0.10(+1.19%)
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.