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

Adecoagro Ord Shs (NY: AGRO )

11.08 +0.17 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2020 5.674 5.711 5.627 5.692 212,016 -0.04(-0.64%)
Nov 27, 2020 5.600 5.803 5.582 5.729 119,859 +0.07(+1.30%)
Nov 25, 2020 5.591 5.738 5.480 5.655 317,996 +0.06(+0.99%)
Nov 24, 2020 5.683 5.701 5.471 5.600 613,251 -0.04(-0.65%)
Nov 23, 2020 5.545 5.711 5.499 5.637 521,955 +0.08(+1.49%)
Nov 20, 2020 5.315 5.563 5.315 5.554 949,864 +0.26(+4.87%)
Nov 19, 2020 5.176 5.319 5.158 5.296 312,036 +0.14(+2.68%)
Nov 18, 2020 5.020 5.305 4.992 5.158 562,986 +0.14(+2.75%)
Nov 17, 2020 4.919 5.048 4.863 5.020 518,647 +0.05(+0.93%)
Nov 16, 2020 4.900 5.057 4.900 4.974 482,157 +0.16(+3.25%)
Nov 13, 2020 4.679 5.112 4.679 4.817 346,116 +0.22(+4.81%)
Nov 12, 2020 4.651 4.684 4.476 4.596 122,536 -0.06(-1.38%)
Nov 11, 2020 4.679 4.790 4.607 4.661 147,950 -0.02(-0.39%)
Nov 10, 2020 4.495 4.725 4.458 4.679 160,084 +0.22(+4.96%)
Nov 09, 2020 4.449 4.624 4.403 4.458 150,048 +0.11(+2.54%)
Nov 06, 2020 4.412 4.458 4.329 4.347 77,952 -0.11(-2.48%)
Nov 05, 2020 4.292 4.458 4.283 4.458 108,319 +0.22(+5.22%)
Nov 04, 2020 4.458 4.458 4.209 4.237 124,134 -0.24(-5.35%)
Nov 03, 2020 4.513 4.550 4.461 4.476 71,053 +0.01(+0.21%)
Nov 02, 2020 4.467 4.532 4.375 4.467 164,716 +0.01(+0.21%)
Oct 30, 2020 4.301 4.458 4.209 4.458 191,840 +0.16(+3.64%)
Oct 29, 2020 4.366 4.375 4.201 4.301 194,937 -0.07(-1.68%)
Oct 28, 2020 4.357 4.476 4.338 4.375 227,456 -0.05(-1.04%)
Oct 27, 2020 4.532 4.532 4.338 4.421 168,431 -0.13(-2.83%)
Oct 26, 2020 4.559 4.582 4.513 4.550 107,263 -0.04(-0.80%)
Oct 23, 2020 4.569 4.642 4.522 4.587 151,778 +0.02(+0.40%)
Oct 22, 2020 4.578 4.578 4.495 4.569 84,864 +0.00(+0.00%)
Oct 21, 2020 4.541 4.587 4.513 4.569 60,163 +0.03(+0.61%)
Oct 20, 2020 4.541 4.605 4.504 4.541 145,960 +0.02(+0.41%)
Oct 19, 2020 4.550 4.697 4.513 4.522 251,640 -0.06(-1.41%)
Oct 16, 2020 4.596 4.624 4.495 4.587 122,356 +0.00(+0.00%)
Oct 15, 2020 4.587 4.688 4.532 4.587 230,019 -0.02(-0.40%)
Oct 14, 2020 4.596 4.651 4.541 4.605 157,142 +0.05(+1.01%)
Oct 13, 2020 4.522 4.578 4.430 4.559 113,414 +0.00(+0.00%)
Oct 12, 2020 4.513 4.587 4.467 4.559 184,987 +0.04(+0.81%)
Oct 09, 2020 4.513 4.541 4.430 4.522 111,391 +0.04(+0.82%)
Oct 08, 2020 4.412 4.550 4.375 4.486 327,690 +0.11(+2.53%)
Oct 07, 2020 4.412 4.449 4.338 4.375 215,862 +0.00(+0.00%)
Oct 06, 2020 4.375 4.421 4.301 4.375 292,818 +0.02(+0.42%)
Oct 05, 2020 4.394 4.467 4.320 4.357 387,087 -0.04(-0.84%)
Oct 02, 2020 4.338 4.412 4.320 4.394 171,103 -0.02(-0.42%)
Oct 01, 2020 4.357 4.453 4.301 4.412 265,329 +0.11(+2.57%)
Sep 30, 2020 4.209 4.320 4.209 4.301 160,691 +0.09(+2.19%)
Sep 29, 2020 4.246 4.311 4.191 4.209 470,763 -0.08(-1.93%)
Sep 28, 2020 4.255 4.360 4.255 4.292 186,401 +0.04(+0.87%)
Sep 25, 2020 4.311 4.315 4.246 4.255 190,971 -0.08(-1.91%)
Sep 24, 2020 4.329 4.412 4.232 4.338 198,725 +0.01(+0.21%)
Sep 23, 2020 4.384 4.421 4.292 4.329 358,914 -0.06(-1.47%)
Sep 22, 2020 4.375 4.430 4.329 4.394 192,865 +0.02(+0.42%)
Sep 21, 2020 4.467 4.476 4.338 4.375 358,744 -0.17(-3.65%)
Sep 18, 2020 4.615 4.647 4.440 4.541 539,584 -0.07(-1.60%)
Sep 17, 2020 4.587 4.651 4.550 4.615 119,493 +0.01(+0.20%)
Sep 16, 2020 4.707 4.707 4.559 4.605 171,965 -0.05(-0.99%)
Sep 15, 2020 4.688 4.725 4.569 4.651 178,069 -0.05(-0.98%)
Sep 14, 2020 4.753 4.753 4.651 4.697 151,860 -0.01(-0.20%)
Sep 11, 2020 4.780 4.780 4.642 4.707 200,200 -0.04(-0.78%)
Sep 10, 2020 4.734 4.863 4.651 4.744 494,623 +0.00(+0.00%)
Sep 09, 2020 4.688 4.872 4.670 4.744 443,855 +0.07(+1.58%)
Sep 08, 2020 4.670 4.744 4.578 4.670 185,836 -0.07(-1.55%)
Sep 04, 2020 4.799 5.020 4.670 4.744 238,741 +0.00(+0.00%)
Sep 03, 2020 4.624 4.845 4.624 4.744 204,180 +0.06(+1.38%)
Sep 02, 2020 4.836 4.836 4.633 4.679 247,927 -0.08(-1.74%)
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.