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

Adecoagro Ord Shs (NY: AGRO )

11.02 +0.26 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2019 6.351 6.453 6.348 6.416 75,692 +0.06(+0.88%)
Apr 30, 2019 6.360 6.397 6.238 6.360 452,815 +0.00(+0.00%)
Apr 29, 2019 6.388 6.425 6.285 6.360 187,092 -0.04(-0.58%)
Apr 26, 2019 6.313 6.407 6.266 6.397 269,652 +0.05(+0.74%)
Apr 25, 2019 6.313 6.379 6.079 6.351 634,482 +0.08(+1.34%)
Apr 24, 2019 6.379 6.379 6.140 6.266 306,367 -0.08(-1.33%)
Apr 23, 2019 6.369 6.388 6.238 6.351 323,519 +0.02(+0.30%)
Apr 22, 2019 6.407 6.453 6.294 6.332 115,389 -0.09(-1.46%)
Apr 18, 2019 6.435 6.472 6.407 6.425 211,595 -0.02(-0.29%)
Apr 17, 2019 6.500 6.500 6.388 6.444 99,418 -0.01(-0.15%)
Apr 16, 2019 6.500 6.528 6.444 6.453 134,955 -0.03(-0.43%)
Apr 15, 2019 6.519 6.528 6.453 6.481 135,723 -0.06(-0.86%)
Apr 12, 2019 6.538 6.547 6.425 6.538 161,877 +0.05(+0.72%)
Apr 11, 2019 6.612 6.612 6.453 6.491 99,962 -0.13(-1.98%)
Apr 10, 2019 6.678 6.678 6.575 6.622 173,644 -0.01(-0.14%)
Apr 09, 2019 6.650 6.790 6.547 6.631 383,339 -0.04(-0.56%)
Apr 08, 2019 6.622 6.669 6.528 6.669 294,539 +0.06(+0.85%)
Apr 05, 2019 6.397 6.617 6.332 6.612 1,649,566 +0.28(+4.43%)
Apr 04, 2019 6.220 6.379 6.173 6.332 858,639 +0.07(+1.04%)
Apr 03, 2019 6.238 6.290 6.206 6.266 277,038 +0.00(+0.00%)
Apr 02, 2019 6.369 6.369 6.145 6.266 357,036 -0.10(-1.62%)
Apr 01, 2019 6.491 6.491 6.266 6.369 325,188 -0.07(-1.16%)
Mar 29, 2019 6.397 6.500 6.248 6.444 306,326 +0.07(+1.17%)
Mar 28, 2019 6.379 6.472 6.304 6.369 349,288 -0.03(-0.44%)
Mar 27, 2019 6.425 6.463 6.304 6.397 418,742 -0.08(-1.30%)
Mar 26, 2019 6.491 6.528 6.369 6.481 198,745 +0.02(+0.29%)
Mar 25, 2019 6.397 6.500 6.299 6.463 350,880 +0.04(+0.58%)
Mar 22, 2019 6.753 6.781 6.416 6.425 182,405 -0.39(-5.76%)
Mar 21, 2019 6.622 6.884 6.597 6.818 509,673 +0.17(+2.53%)
Mar 20, 2019 6.631 6.743 6.547 6.650 234,917 +0.02(+0.28%)
Mar 19, 2019 6.566 6.757 6.528 6.631 467,598 +0.07(+1.14%)
Mar 18, 2019 6.547 6.640 6.332 6.556 478,733 +0.05(+0.72%)
Mar 15, 2019 6.033 6.575 5.976 6.510 1,835,179 +0.31(+4.98%)
Mar 14, 2019 6.285 6.313 6.112 6.201 277,468 -0.06(-0.90%)
Mar 13, 2019 6.201 6.294 6.182 6.257 638,762 +0.07(+1.21%)
Mar 12, 2019 6.173 6.304 6.154 6.182 361,553 +0.04(+0.61%)
Mar 11, 2019 6.079 6.201 5.934 6.145 1,092,022 +0.10(+1.70%)
Mar 08, 2019 6.341 6.341 5.939 6.042 765,976 -0.26(-4.15%)
Mar 07, 2019 6.416 6.472 6.285 6.304 579,775 -0.14(-2.18%)
Mar 06, 2019 6.631 6.640 6.313 6.444 371,110 -0.19(-2.82%)
Mar 05, 2019 6.650 6.706 6.612 6.631 372,036 -0.05(-0.70%)
Mar 04, 2019 6.612 6.706 6.594 6.678 385,849 +0.06(+0.85%)
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.