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 (%)
Oct 31, 2018 7.174 7.641 7.071 7.482 1,156,681 +0.28(+3.90%)
Oct 30, 2018 7.202 7.370 7.127 7.202 272,949 +0.02(+0.26%)
Oct 29, 2018 7.295 7.323 7.136 7.183 237,521 -0.04(-0.52%)
Oct 26, 2018 7.183 7.305 7.005 7.220 273,715 +0.02(+0.26%)
Oct 25, 2018 7.267 7.267 7.099 7.202 416,729 -0.04(-0.52%)
Oct 24, 2018 7.529 7.585 7.220 7.239 393,405 -0.24(-3.25%)
Oct 23, 2018 7.594 7.622 7.417 7.482 424,962 -0.16(-2.08%)
Oct 22, 2018 7.594 7.660 7.435 7.641 352,686 +0.07(+0.99%)
Oct 19, 2018 7.407 7.674 7.407 7.566 307,609 +0.19(+2.53%)
Oct 18, 2018 7.492 7.548 7.323 7.379 289,706 -0.14(-1.87%)
Oct 17, 2018 7.669 7.669 7.496 7.520 214,677 -0.10(-1.35%)
Oct 16, 2018 7.482 7.697 7.445 7.622 368,593 +0.18(+2.39%)
Oct 15, 2018 7.220 7.529 7.202 7.445 325,002 +0.20(+2.71%)
Oct 12, 2018 6.996 7.370 6.987 7.248 532,035 +0.25(+3.61%)
Oct 11, 2018 6.940 7.052 6.809 6.996 320,263 +0.03(+0.40%)
Oct 10, 2018 7.080 7.080 6.912 6.968 496,290 -0.10(-1.46%)
Oct 09, 2018 6.921 7.174 6.856 7.071 691,398 +0.10(+1.48%)
Oct 08, 2018 6.874 7.024 6.818 6.968 333,760 +0.14(+2.05%)
Oct 05, 2018 6.781 6.837 6.669 6.828 396,994 +0.07(+1.11%)
Oct 04, 2018 6.902 6.902 6.706 6.753 476,900 -0.15(-2.17%)
Oct 03, 2018 6.865 7.005 6.865 6.902 588,592 +0.09(+1.37%)
Oct 02, 2018 6.828 6.921 6.790 6.809 306,482 +0.00(+0.00%)
Oct 01, 2018 6.921 6.930 6.725 6.809 278,752 -0.07(-0.95%)
Sep 28, 2018 6.902 6.926 6.856 6.874 403,410 -0.04(-0.54%)
Sep 27, 2018 6.968 6.977 6.828 6.912 816,074 -0.08(-1.20%)
Sep 26, 2018 7.099 7.174 6.987 6.996 369,951 -0.04(-0.53%)
Sep 25, 2018 7.005 7.033 6.818 7.033 430,979 -0.02(-0.27%)
Sep 24, 2018 7.258 7.314 7.052 7.052 297,577 -0.22(-3.08%)
Sep 21, 2018 7.136 7.295 7.127 7.276 336,157 +0.16(+2.23%)
Sep 20, 2018 6.837 7.136 6.828 7.117 321,409 +0.29(+4.25%)
Sep 19, 2018 6.818 6.921 6.753 6.828 435,726 -0.05(-0.68%)
Sep 18, 2018 6.987 7.033 6.837 6.874 676,281 -0.13(-1.87%)
Sep 17, 2018 6.921 7.066 6.902 7.005 833,818 +0.05(+0.67%)
Sep 14, 2018 6.818 7.005 6.818 6.958 584,533 +0.12(+1.78%)
Sep 13, 2018 6.659 6.912 6.659 6.837 922,519 +0.17(+2.52%)
Sep 12, 2018 6.556 6.715 6.556 6.669 790,568 +0.11(+1.71%)
Sep 11, 2018 6.809 6.813 6.481 6.556 831,021 -0.25(-3.71%)
Sep 10, 2018 7.024 7.070 6.799 6.809 520,667 -0.20(-2.80%)
Sep 07, 2018 6.968 7.033 6.958 7.005 297,345 -0.01(-0.13%)
Sep 06, 2018 6.921 7.043 6.856 7.015 440,328 +0.07(+0.94%)
Sep 05, 2018 7.061 7.211 6.921 6.949 1,002,817 -0.14(-1.98%)
Sep 04, 2018 7.379 7.407 6.940 7.089 1,774,276 -0.40(-5.37%)
Aug 31, 2018 7.492 7.492 7.492 0 +0.21(+2.82%)
Aug 30, 2018 7.594 7.688 7.202 7.286 1,904,559 -0.31(-4.06%)
Aug 29, 2018 7.735 7.753 7.576 7.594 438,747 -0.16(-2.05%)
Aug 28, 2018 7.856 7.856 7.679 7.753 475,902 -0.07(-0.84%)
Aug 27, 2018 7.688 7.856 7.688 7.819 298,016 +0.12(+1.58%)
Aug 24, 2018 7.716 7.716 7.604 7.697 372,617 +0.00(+0.00%)
Aug 23, 2018 7.866 7.922 7.632 7.697 263,680 -0.17(-2.14%)
Aug 22, 2018 7.856 7.922 7.814 7.866 392,164 -0.01(-0.12%)
Aug 21, 2018 7.856 7.931 7.856 7.875 255,497 +0.00(+0.00%)
Aug 20, 2018 7.931 8.018 7.791 7.875 353,470 -0.05(-0.59%)
Aug 17, 2018 7.763 8.090 7.688 7.922 638,634 +0.20(+2.54%)
Aug 16, 2018 7.716 7.782 7.679 7.725 418,927 +0.01(+0.12%)
Aug 15, 2018 7.772 7.791 7.641 7.716 565,857 -0.06(-0.72%)
Aug 14, 2018 7.744 7.828 7.739 7.772 739,038 +0.02(+0.24%)
Aug 13, 2018 7.753 7.856 7.707 7.753 715,019 -0.02(-0.24%)
Aug 10, 2018 7.782 7.810 7.707 7.772 250,086 -0.02(-0.24%)
Aug 09, 2018 7.782 7.819 7.716 7.791 292,893 -0.01(-0.12%)
Aug 08, 2018 7.903 7.922 7.800 7.800 220,251 -0.07(-0.83%)
Aug 07, 2018 7.866 7.903 7.838 7.866 233,600 -0.01(-0.12%)
Aug 06, 2018 7.941 7.950 7.833 7.875 283,195 -0.07(-0.82%)
Aug 03, 2018 7.922 8.053 7.894 7.941 288,043 +0.07(+0.95%)
Aug 02, 2018 7.782 7.894 7.782 7.866 487,274 +0.02(+0.24%)
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.