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 30, 2020 4.368 4.527 4.274 4.527 188,928 +0.16(+3.64%)
Oct 29, 2020 4.433 4.443 4.265 4.368 191,978 -0.07(-1.68%)
Oct 28, 2020 4.424 4.545 4.405 4.443 224,003 -0.05(-1.04%)
Oct 27, 2020 4.602 4.602 4.405 4.489 165,875 -0.13(-2.83%)
Oct 26, 2020 4.630 4.653 4.583 4.620 105,635 -0.04(-0.80%)
Oct 23, 2020 4.639 4.714 4.592 4.658 149,474 +0.02(+0.40%)
Oct 22, 2020 4.648 4.648 4.564 4.639 83,576 +0.00(+0.00%)
Oct 21, 2020 4.611 4.658 4.583 4.639 59,249 +0.03(+0.61%)
Oct 20, 2020 4.611 4.676 4.574 4.611 143,744 +0.02(+0.41%)
Oct 19, 2020 4.620 4.770 4.583 4.592 247,820 -0.07(-1.41%)
Oct 16, 2020 4.667 4.695 4.564 4.658 120,499 +0.00(+0.00%)
Oct 15, 2020 4.658 4.761 4.602 4.658 226,527 -0.02(-0.40%)
Oct 14, 2020 4.667 4.723 4.611 4.676 154,757 +0.05(+1.01%)
Oct 13, 2020 4.592 4.648 4.499 4.630 111,693 +0.00(+0.00%)
Oct 12, 2020 4.583 4.658 4.536 4.630 182,179 +0.04(+0.81%)
Oct 09, 2020 4.583 4.611 4.499 4.592 109,700 +0.04(+0.82%)
Oct 08, 2020 4.480 4.620 4.443 4.555 322,716 +0.11(+2.53%)
Oct 07, 2020 4.480 4.517 4.405 4.443 212,585 +0.00(+0.00%)
Oct 06, 2020 4.443 4.489 4.368 4.443 288,373 +0.02(+0.42%)
Oct 05, 2020 4.461 4.536 4.386 4.424 381,211 -0.04(-0.84%)
Oct 02, 2020 4.405 4.480 4.386 4.461 168,506 -0.02(-0.42%)
Oct 01, 2020 4.424 4.522 4.368 4.480 261,301 +0.11(+2.57%)
Sep 30, 2020 4.274 4.386 4.274 4.368 158,251 +0.09(+2.19%)
Sep 29, 2020 4.312 4.377 4.256 4.274 463,617 -0.08(-1.93%)
Sep 28, 2020 4.321 4.427 4.321 4.358 183,571 +0.04(+0.87%)
Sep 25, 2020 4.377 4.382 4.312 4.321 188,072 -0.08(-1.91%)
Sep 24, 2020 4.396 4.480 4.298 4.405 195,709 +0.01(+0.21%)
Sep 23, 2020 4.452 4.489 4.358 4.396 353,465 -0.07(-1.47%)
Sep 22, 2020 4.443 4.499 4.396 4.461 189,937 +0.02(+0.42%)
Sep 21, 2020 4.536 4.545 4.405 4.443 353,298 -0.17(-3.65%)
Sep 18, 2020 4.686 4.718 4.508 4.611 531,393 -0.07(-1.60%)
Sep 17, 2020 4.658 4.723 4.620 4.686 117,679 +0.01(+0.20%)
Sep 16, 2020 4.779 4.779 4.630 4.676 169,355 -0.05(-0.99%)
Sep 15, 2020 4.761 4.798 4.639 4.723 175,366 -0.05(-0.98%)
Sep 14, 2020 4.826 4.826 4.723 4.770 149,554 -0.01(-0.20%)
Sep 11, 2020 4.854 4.854 4.714 4.779 197,160 -0.04(-0.78%)
Sep 10, 2020 4.807 4.938 4.723 4.817 487,114 +0.00(+0.00%)
Sep 09, 2020 4.761 4.948 4.742 4.817 437,117 +0.07(+1.58%)
Sep 08, 2020 4.742 4.817 4.648 4.742 183,015 -0.07(-1.55%)
Sep 04, 2020 4.873 5.097 4.742 4.817 235,117 +0.00(+0.00%)
Sep 03, 2020 4.695 4.920 4.695 4.817 201,080 +0.07(+1.38%)
Sep 02, 2020 4.910 4.910 4.704 4.751 244,164 -0.08(-1.74%)
Sep 01, 2020 4.770 4.863 4.695 4.835 194,487 +0.10(+2.17%)
Aug 31, 2020 5.004 5.004 4.732 4.732 406,906 -0.28(-5.60%)
Aug 28, 2020 4.835 5.032 4.779 5.013 244,312 +0.20(+4.08%)
Aug 27, 2020 4.742 4.910 4.676 4.817 211,811 +0.08(+1.78%)
Aug 26, 2020 4.742 4.929 4.723 4.732 256,449 -0.03(-0.59%)
Aug 25, 2020 4.714 4.779 4.625 4.761 262,758 +0.08(+1.80%)
Aug 24, 2020 4.732 4.737 4.620 4.676 262,952 -0.05(-0.99%)
Aug 21, 2020 4.620 4.770 4.620 4.723 375,076 +0.08(+1.81%)
Aug 20, 2020 4.583 4.704 4.564 4.639 234,748 +0.01(+0.20%)
Aug 19, 2020 4.620 4.732 4.592 4.630 215,737 +0.01(+0.20%)
Aug 18, 2020 4.536 4.658 4.517 4.620 182,602 +0.09(+2.07%)
Aug 17, 2020 4.704 4.704 4.452 4.527 273,780 -0.22(-4.54%)
Aug 14, 2020 4.854 4.901 4.574 4.742 422,014 -0.01(-0.20%)
Aug 13, 2020 4.592 4.761 4.499 4.751 723,747 +0.18(+3.89%)
Aug 12, 2020 4.386 4.611 4.358 4.574 364,655 +0.22(+4.94%)
Aug 11, 2020 4.405 4.517 4.321 4.358 318,464 +0.16(+3.79%)
Aug 10, 2020 4.218 4.396 4.171 4.199 266,766 +0.06(+1.35%)
Aug 07, 2020 4.162 4.190 4.040 4.143 73,026 -0.03(-0.67%)
Aug 06, 2020 4.003 4.199 4.003 4.171 206,522 +0.15(+3.72%)
Aug 05, 2020 4.031 4.162 4.003 4.022 825,838 +0.02(+0.47%)
Aug 04, 2020 4.031 4.321 3.984 4.003 535,607 -0.04(-0.93%)
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.