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

Adecoagro Ord Shs (NY: AGRO )

11.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2019 7.052 7.305 6.884 7.127 438,300 +0.12(+1.74%)
Jan 30, 2019 6.753 7.052 6.631 7.005 400,493 +0.32(+4.76%)
Jan 29, 2019 6.725 6.781 6.584 6.687 511,306 +0.03(+0.42%)
Jan 28, 2019 6.640 6.762 6.597 6.659 156,129 -0.05(-0.70%)
Jan 25, 2019 6.799 6.799 6.659 6.706 319,477 -0.08(-1.24%)
Jan 24, 2019 6.865 6.940 6.781 6.790 237,880 -0.12(-1.76%)
Jan 23, 2019 6.715 6.930 6.715 6.912 193,586 +0.25(+3.79%)
Jan 22, 2019 6.687 6.715 6.556 6.659 449,199 -0.05(-0.70%)
Jan 18, 2019 6.771 6.846 6.687 6.706 232,123 -0.03(-0.42%)
Jan 17, 2019 6.734 6.874 6.631 6.734 265,728 -0.01(-0.14%)
Jan 16, 2019 6.444 6.818 6.444 6.743 700,738 +0.02(+0.28%)
Jan 15, 2019 6.687 6.790 6.640 6.725 367,557 +0.05(+0.70%)
Jan 14, 2019 6.650 6.828 6.622 6.678 154,051 -0.03(-0.42%)
Jan 11, 2019 6.547 6.753 6.547 6.706 206,249 +0.11(+1.70%)
Jan 10, 2019 6.725 6.734 6.472 6.594 357,753 -0.14(-2.08%)
Jan 09, 2019 6.650 6.781 6.640 6.734 463,211 +0.11(+1.69%)
Jan 08, 2019 6.706 6.734 6.594 6.622 159,948 -0.07(-1.12%)
Jan 07, 2019 6.669 6.762 6.659 6.697 237,259 +0.04(+0.56%)
Jan 04, 2019 6.519 6.809 6.500 6.659 424,045 +0.16(+2.45%)
Jan 03, 2019 6.584 6.678 6.472 6.500 103,222 -0.10(-1.56%)
Jan 02, 2019 6.360 6.753 6.360 6.603 561,362 +0.09(+1.44%)
Dec 31, 2018 6.416 6.547 6.351 6.510 191,494 +0.15(+2.35%)
Dec 28, 2018 6.332 6.444 6.285 6.360 204,859 +0.02(+0.30%)
Dec 27, 2018 6.257 6.379 6.163 6.341 357,560 +0.02(+0.30%)
Dec 26, 2018 6.079 6.332 5.986 6.322 217,665 +0.24(+4.00%)
Dec 24, 2018 6.238 6.304 6.061 6.079 185,613 -0.19(-2.98%)
Dec 21, 2018 6.173 6.360 6.079 6.266 538,236 +0.06(+0.90%)
Dec 20, 2018 6.238 6.294 6.079 6.210 454,710 -0.02(-0.30%)
Dec 19, 2018 6.294 6.425 6.210 6.229 342,220 -0.06(-0.89%)
Dec 18, 2018 6.276 6.379 6.210 6.285 309,090 +0.01(+0.15%)
Dec 17, 2018 6.575 6.631 6.220 6.276 381,451 -0.32(-4.82%)
Dec 14, 2018 6.584 6.762 6.556 6.594 343,962 -0.04(-0.56%)
Dec 13, 2018 6.725 6.790 6.612 6.631 180,492 -0.04(-0.56%)
Dec 12, 2018 6.603 6.865 6.584 6.669 479,331 +0.09(+1.42%)
Dec 11, 2018 6.322 6.580 6.322 6.575 492,188 +0.04(+0.57%)
Dec 10, 2018 6.594 6.659 6.416 6.538 266,736 -0.09(-1.41%)
Dec 07, 2018 6.659 6.799 6.622 6.631 277,671 -0.03(-0.42%)
Dec 06, 2018 6.566 6.669 6.332 6.659 625,115 +0.01(+0.14%)
Dec 04, 2018 6.528 6.678 6.481 6.650 453,662 +0.10(+1.57%)
Dec 03, 2018 6.659 6.715 6.510 6.547 521,093 +0.02(+0.29%)
Nov 30, 2018 6.510 6.580 6.481 6.528 338,402 -0.02(-0.29%)
Nov 29, 2018 6.407 6.594 6.407 6.547 297,926 +0.09(+1.45%)
Nov 28, 2018 6.435 6.463 6.294 6.453 430,904 +0.01(+0.15%)
Nov 27, 2018 6.510 6.547 6.411 6.444 209,100 -0.05(-0.72%)
Nov 26, 2018 6.528 6.626 6.472 6.491 612,504 -0.06(-0.86%)
Nov 23, 2018 6.481 6.556 6.472 6.547 100,825 +0.03(+0.43%)
Nov 21, 2018 6.519 6.519 6.519 0 +0.14(+2.20%)
Nov 20, 2018 6.556 6.594 6.332 6.379 1,151,524 -0.19(-2.85%)
Nov 19, 2018 6.697 6.711 6.416 6.566 693,018 -0.16(-2.36%)
Nov 16, 2018 6.771 6.930 6.556 6.725 573,841 +0.05(+0.70%)
Nov 15, 2018 6.706 6.828 6.612 6.678 550,389 -0.01(-0.14%)
Nov 14, 2018 6.640 6.715 6.491 6.687 749,800 +0.08(+1.27%)
Nov 13, 2018 6.753 6.818 6.566 6.603 1,203,398 -0.21(-3.02%)
Nov 12, 2018 6.790 6.874 6.697 6.809 429,304 +0.00(+0.00%)
Nov 09, 2018 6.996 6.996 6.697 6.809 532,356 -0.21(-2.93%)
Nov 08, 2018 7.211 7.247 6.977 7.015 469,325 -0.22(-3.10%)
Nov 07, 2018 7.361 7.454 7.230 7.239 206,093 -0.12(-1.65%)
Nov 06, 2018 7.482 7.520 7.323 7.361 230,443 -0.12(-1.63%)
Nov 05, 2018 7.613 7.679 7.473 7.482 294,658 -0.17(-2.20%)
Nov 02, 2018 7.435 7.735 7.351 7.651 271,363 +0.26(+3.54%)
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.