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 (%)
Jun 30, 2020 4.040 4.097 3.984 4.059 322,821 +0.02(+0.46%)
Jun 29, 2020 4.040 4.171 4.012 4.040 282,034 +0.00(+0.00%)
Jun 26, 2020 4.097 4.153 4.031 4.040 207,318 -0.09(-2.26%)
Jun 25, 2020 4.078 4.181 4.068 4.134 196,553 +0.01(+0.23%)
Jun 24, 2020 4.209 4.209 4.082 4.125 222,444 -0.12(-2.86%)
Jun 23, 2020 4.312 4.374 4.190 4.246 198,363 -0.04(-0.87%)
Jun 22, 2020 4.302 4.312 4.125 4.284 327,263 -0.01(-0.22%)
Jun 19, 2020 4.377 4.452 4.246 4.293 280,024 +0.00(+0.00%)
Jun 18, 2020 4.274 4.372 4.232 4.293 299,217 -0.04(-0.86%)
Jun 17, 2020 4.545 4.583 4.330 4.330 255,688 -0.22(-4.73%)
Jun 16, 2020 4.396 4.583 4.293 4.545 622,288 +0.34(+8.00%)
Jun 15, 2020 4.265 4.330 4.162 4.209 978,747 -0.15(-3.43%)
Jun 12, 2020 4.368 4.489 4.358 4.358 371,868 +0.11(+2.64%)
Jun 11, 2020 4.115 4.386 4.115 4.246 840,329 -0.16(-3.61%)
Jun 10, 2020 4.667 4.667 4.377 4.405 416,631 -0.23(-5.04%)
Jun 09, 2020 4.966 5.004 4.620 4.639 530,955 -0.30(-6.06%)
Jun 08, 2020 5.107 5.238 4.856 4.938 822,474 +0.30(+6.45%)
Jun 05, 2020 4.415 4.714 4.358 4.639 758,492 +0.36(+8.53%)
Jun 04, 2020 4.209 4.396 4.209 4.274 355,743 +0.04(+0.88%)
Jun 03, 2020 4.377 4.452 4.227 4.237 509,848 -0.10(-2.37%)
Jun 02, 2020 4.181 4.396 4.153 4.340 480,719 +0.26(+6.42%)
Jun 01, 2020 4.003 4.209 3.928 4.078 431,913 +0.05(+1.16%)
May 29, 2020 3.966 4.050 3.825 4.031 663,119 +0.03(+0.70%)
May 28, 2020 3.919 4.097 3.844 4.003 537,552 +0.05(+1.18%)
May 27, 2020 3.741 4.003 3.741 3.956 520,355 +0.21(+5.49%)
May 26, 2020 3.881 3.994 3.722 3.750 894,122 -0.08(-2.19%)
May 22, 2020 3.694 3.849 3.610 3.835 238,325 +0.18(+4.86%)
May 21, 2020 3.601 3.666 3.545 3.657 387,829 +0.07(+2.09%)
May 20, 2020 3.554 3.610 3.507 3.582 185,000 +0.06(+1.59%)
May 19, 2020 3.563 3.610 3.498 3.526 286,173 -0.04(-1.05%)
May 18, 2020 3.395 3.563 3.395 3.563 337,840 +0.17(+4.96%)
May 15, 2020 3.386 3.638 3.311 3.395 678,409 -0.01(-0.27%)
May 14, 2020 3.330 3.475 3.273 3.404 334,535 +0.00(+0.00%)
May 13, 2020 3.517 3.545 3.339 3.404 368,031 -0.17(-4.71%)
May 12, 2020 3.638 3.657 3.531 3.573 365,280 -0.07(-1.80%)
May 11, 2020 3.526 3.666 3.484 3.638 466,983 +0.11(+3.18%)
May 08, 2020 3.657 3.704 3.507 3.526 674,987 -0.09(-2.58%)
May 07, 2020 3.657 3.666 3.535 3.620 371,313 +0.01(+0.26%)
May 06, 2020 3.573 3.653 3.395 3.610 532,585 +0.02(+0.52%)
May 05, 2020 3.741 3.825 3.559 3.591 314,448 -0.06(-1.54%)
May 04, 2020 3.507 3.657 3.423 3.648 1,182,144 +0.13(+3.72%)
May 01, 2020 3.685 3.685 3.451 3.517 379,780 -0.22(-5.76%)
Apr 30, 2020 3.722 3.741 3.638 3.732 248,991 +0.01(+0.25%)
Apr 29, 2020 3.769 3.877 3.694 3.722 414,680 -0.01(-0.25%)
Apr 28, 2020 3.769 3.825 3.722 3.732 591,719 -0.04(-0.99%)
Apr 27, 2020 3.825 3.837 3.741 3.769 175,746 -0.05(-1.23%)
Apr 24, 2020 3.891 3.909 3.797 3.816 272,646 -0.07(-1.69%)
Apr 23, 2020 3.769 3.891 3.732 3.881 180,847 +0.11(+2.98%)
Apr 22, 2020 3.704 3.774 3.554 3.769 728,753 +0.11(+3.07%)
Apr 21, 2020 3.741 3.750 3.620 3.657 370,932 -0.07(-2.00%)
Apr 20, 2020 3.779 3.900 3.685 3.732 407,200 -0.07(-1.72%)
Apr 17, 2020 3.741 3.816 3.704 3.797 314,024 +0.07(+1.75%)
Apr 16, 2020 3.713 3.760 3.676 3.732 215,724 -0.02(-0.50%)
Apr 15, 2020 3.769 3.811 3.610 3.750 302,776 -0.14(-3.61%)
Apr 14, 2020 3.835 3.994 3.638 3.891 591,001 +0.01(+0.24%)
Apr 13, 2020 4.256 4.321 3.825 3.881 416,635 -0.37(-8.79%)
Apr 09, 2020 4.040 4.330 4.006 4.256 286,974 +0.26(+6.56%)
Apr 08, 2020 3.881 4.022 3.870 3.994 183,148 +0.12(+3.14%)
Apr 07, 2020 3.657 3.966 3.657 3.872 194,524 +0.24(+6.70%)
Apr 06, 2020 3.423 3.704 3.358 3.629 410,276 +0.25(+7.48%)
Apr 03, 2020 3.367 3.386 3.096 3.376 352,195 +0.05(+1.40%)
Apr 02, 2020 3.273 3.461 3.189 3.330 778,613 +0.01(+0.28%)
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.