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 (%)
Jul 31, 2019 6.257 6.407 6.154 6.313 508,135 +0.03(+0.45%)
Jul 30, 2019 6.435 6.463 6.285 6.285 186,030 -0.14(-2.18%)
Jul 29, 2019 6.407 6.458 6.397 6.425 72,526 -0.02(-0.29%)
Jul 26, 2019 6.388 6.472 6.388 6.444 157,279 +0.05(+0.73%)
Jul 25, 2019 6.379 6.416 6.313 6.397 146,849 -0.02(-0.29%)
Jul 24, 2019 6.388 6.472 6.388 6.416 113,015 -0.05(-0.72%)
Jul 23, 2019 6.528 6.538 6.439 6.463 106,091 -0.06(-0.86%)
Jul 22, 2019 6.397 6.533 6.351 6.519 187,508 +0.17(+2.65%)
Jul 19, 2019 6.322 6.435 6.322 6.351 198,337 +0.06(+0.89%)
Jul 18, 2019 6.351 6.397 6.285 6.294 221,455 -0.03(-0.44%)
Jul 17, 2019 6.416 6.491 6.196 6.322 1,047,641 -0.12(-1.89%)
Jul 16, 2019 6.472 6.519 6.435 6.444 96,057 +0.00(+0.00%)
Jul 15, 2019 6.547 6.547 6.425 6.444 229,798 -0.17(-2.55%)
Jul 12, 2019 6.566 6.622 6.491 6.612 136,964 +0.06(+0.86%)
Jul 11, 2019 6.566 6.631 6.528 6.556 259,103 -0.02(-0.28%)
Jul 10, 2019 6.528 6.594 6.379 6.575 238,043 +0.07(+1.15%)
Jul 09, 2019 6.500 6.706 6.444 6.500 164,138 -0.07(-1.00%)
Jul 08, 2019 6.538 6.603 6.510 6.566 99,496 +0.01(+0.14%)
Jul 05, 2019 6.519 6.594 6.481 6.556 68,642 +0.02(+0.29%)
Jul 03, 2019 6.528 6.556 6.481 6.538 113,549 -0.01(-0.14%)
Jul 02, 2019 6.622 6.655 6.491 6.547 351,850 -0.09(-1.41%)
Jul 01, 2019 6.743 6.799 6.566 6.640 288,692 -0.04(-0.56%)
Jun 28, 2019 6.510 6.697 6.472 6.678 579,721 +0.22(+3.48%)
Jun 27, 2019 6.453 6.519 6.407 6.453 413,902 +0.00(+0.00%)
Jun 26, 2019 6.453 6.491 6.388 6.453 193,515 +0.00(+0.00%)
Jun 25, 2019 6.472 6.519 6.444 6.453 122,254 -0.06(-0.86%)
Jun 24, 2019 6.491 6.528 6.481 6.510 107,417 -0.02(-0.29%)
Jun 21, 2019 6.575 6.584 6.481 6.528 568,495 -0.05(-0.71%)
Jun 20, 2019 6.687 6.743 6.495 6.575 540,227 -0.06(-0.85%)
Jun 19, 2019 6.472 6.659 6.397 6.631 334,098 +0.16(+2.46%)
Jun 18, 2019 6.341 6.510 6.304 6.472 177,844 +0.17(+2.67%)
Jun 17, 2019 6.285 6.379 6.229 6.304 164,767 +0.03(+0.45%)
Jun 14, 2019 6.388 6.472 6.276 6.276 253,187 -0.11(-1.76%)
Jun 13, 2019 6.584 6.584 6.313 6.388 606,680 -0.17(-2.57%)
Jun 12, 2019 6.584 6.659 6.341 6.556 590,810 -0.05(-0.71%)
Jun 11, 2019 6.715 6.778 6.500 6.603 504,304 -0.07(-1.12%)
Jun 10, 2019 6.734 6.818 6.584 6.678 315,173 +0.16(+2.44%)
Jun 07, 2019 6.612 6.640 6.453 6.519 243,671 -0.07(-0.99%)
Jun 06, 2019 6.659 6.669 6.500 6.584 440,931 -0.04(-0.56%)
Jun 05, 2019 6.594 6.659 6.547 6.622 275,851 +0.05(+0.71%)
Jun 04, 2019 6.341 6.575 6.266 6.575 391,335 +0.26(+4.15%)
Jun 03, 2019 6.238 6.379 6.182 6.313 322,331 +0.09(+1.50%)
May 31, 2019 6.238 6.238 6.089 6.220 140,814 -0.07(-1.19%)
May 30, 2019 6.351 6.379 6.210 6.294 428,728 -0.03(-0.44%)
May 29, 2019 6.220 6.407 6.014 6.322 1,012,472 +0.07(+1.20%)
May 28, 2019 5.939 6.285 5.939 6.248 3,661,128 +0.31(+5.20%)
May 24, 2019 5.892 6.023 5.874 5.939 589,879 +0.09(+1.60%)
May 23, 2019 5.976 5.995 5.771 5.845 592,881 -0.14(-2.34%)
May 22, 2019 6.089 6.154 5.878 5.986 293,684 -0.09(-1.54%)
May 21, 2019 5.911 6.154 5.911 6.079 338,011 +0.06(+0.93%)
May 20, 2019 6.042 6.090 5.930 6.023 593,608 -0.06(-0.92%)
May 17, 2019 6.079 6.210 6.061 6.079 290,074 -0.07(-1.22%)
May 16, 2019 6.163 6.257 6.079 6.154 406,241 -0.02(-0.30%)
May 15, 2019 6.098 6.248 6.098 6.173 185,343 +0.01(+0.15%)
May 14, 2019 6.201 6.322 6.089 6.163 362,902 -0.04(-0.60%)
May 13, 2019 6.238 6.280 5.920 6.201 347,780 -0.18(-2.79%)
May 10, 2019 6.397 6.454 6.285 6.379 327,817 -0.07(-1.02%)
May 09, 2019 6.351 6.481 6.192 6.444 285,935 +0.05(+0.73%)
May 08, 2019 6.435 6.519 6.360 6.397 399,144 +0.00(+0.00%)
May 07, 2019 6.556 6.594 6.294 6.397 239,571 -0.20(-2.98%)
May 06, 2019 6.500 6.612 6.453 6.594 755,098 -0.01(-0.14%)
May 03, 2019 6.369 6.659 6.351 6.603 313,383 +0.25(+3.98%)
May 02, 2019 6.351 6.388 6.238 6.351 499,915 -0.07(-1.02%)
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.