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 (%)
Feb 28, 2023 8.115 8.173 7.632 7.845 1,081,271 -0.17(-2.17%)
Feb 27, 2023 7.960 8.096 7.951 8.018 719,491 +0.06(+0.73%)
Feb 24, 2023 7.932 8.125 7.912 7.960 759,603 -0.01(-0.12%)
Feb 23, 2023 7.912 8.033 7.864 7.970 430,094 +0.15(+1.98%)
Feb 22, 2023 7.661 7.845 7.656 7.816 395,065 +0.17(+2.28%)
Feb 21, 2023 7.758 7.806 7.632 7.642 434,443 -0.14(-1.86%)
Feb 17, 2023 7.835 7.912 7.748 7.787 492,265 -0.08(-0.98%)
Feb 16, 2023 8.057 8.105 7.854 7.864 875,338 +0.03(+0.37%)
Feb 15, 2023 7.603 7.835 7.603 7.835 427,127 +0.18(+2.40%)
Feb 14, 2023 7.738 7.859 7.632 7.651 565,664 -0.10(-1.25%)
Feb 13, 2023 7.468 7.748 7.352 7.748 629,044 +0.27(+3.62%)
Feb 10, 2023 7.400 7.622 7.391 7.477 695,411 +0.06(+0.78%)
Feb 09, 2023 7.555 7.593 7.299 7.419 526,401 -0.11(-1.41%)
Feb 08, 2023 7.535 7.762 7.511 7.526 606,415 -0.27(-3.47%)
Feb 07, 2023 7.555 7.825 7.535 7.796 1,079,197 -0.10(-1.22%)
Feb 06, 2023 8.115 8.163 7.833 7.893 865,898 -0.32(-3.88%)
Feb 03, 2023 8.463 8.578 8.154 8.212 458,587 -0.26(-3.08%)
Feb 02, 2023 8.163 8.598 8.024 8.473 1,266,315 +0.30(+3.66%)
Feb 01, 2023 8.134 8.221 8.033 8.173 428,724 +0.01(+0.12%)
Jan 31, 2023 8.115 8.192 7.980 8.163 397,551 +0.09(+1.08%)
Jan 30, 2023 8.096 8.231 8.028 8.076 866,746 -0.04(-0.48%)
Jan 27, 2023 8.231 8.270 8.047 8.115 513,626 -0.13(-1.52%)
Jan 26, 2023 8.299 8.337 8.101 8.241 467,452 +0.00(+0.00%)
Jan 25, 2023 7.999 8.274 7.999 8.241 269,673 +0.14(+1.79%)
Jan 24, 2023 8.052 8.192 8.028 8.096 324,832 +0.13(+1.58%)
Jan 23, 2023 8.047 8.120 7.946 7.970 276,683 -0.05(-0.60%)
Jan 20, 2023 8.105 8.105 7.975 8.018 178,653 -0.06(-0.72%)
Jan 19, 2023 8.047 8.120 7.898 8.076 414,248 -0.02(-0.24%)
Jan 18, 2023 8.226 8.294 8.047 8.096 369,610 -0.07(-0.83%)
Jan 17, 2023 8.144 8.279 8.105 8.163 334,231 +0.07(+0.84%)
Jan 13, 2023 8.038 8.149 7.951 8.096 384,644 +0.07(+0.84%)
Jan 12, 2023 7.777 8.062 7.748 8.028 497,112 +0.26(+3.36%)
Jan 11, 2023 7.777 7.878 7.738 7.767 628,423 +0.03(+0.37%)
Jan 10, 2023 7.671 7.748 7.550 7.738 384,067 +0.08(+1.01%)
Jan 09, 2023 7.758 7.893 7.627 7.661 576,356 -0.08(-1.00%)
Jan 06, 2023 7.458 7.753 7.458 7.738 685,027 +0.42(+5.67%)
Jan 05, 2023 7.255 7.323 7.149 7.323 660,022 +0.06(+0.80%)
Jan 04, 2023 7.246 7.366 7.149 7.265 627,833 -0.03(-0.40%)
Jan 03, 2023 7.970 7.994 7.168 7.294 1,319,385 -0.71(-8.93%)
Dec 30, 2022 7.951 8.047 7.878 8.009 338,441 +0.04(+0.48%)
Dec 29, 2022 8.067 8.067 7.907 7.970 345,512 -0.07(-0.84%)
Dec 28, 2022 7.980 8.115 7.893 8.038 591,844 +0.07(+0.85%)
Dec 27, 2022 8.154 8.201 7.951 7.970 419,782 -0.15(-1.90%)
Dec 23, 2022 7.951 8.212 7.944 8.125 844,344 +0.18(+2.31%)
Dec 22, 2022 7.787 7.956 7.608 7.941 1,598,751 +0.11(+1.36%)
Dec 21, 2022 7.574 7.864 7.439 7.835 1,328,897 +0.27(+3.58%)
Dec 20, 2022 7.188 7.666 7.188 7.564 775,923 +0.34(+4.68%)
Dec 19, 2022 7.081 7.289 7.033 7.226 921,937 +0.12(+1.63%)
Dec 16, 2022 7.072 7.130 6.830 7.110 908,171 +0.01(+0.14%)
Dec 15, 2022 6.849 7.110 6.849 7.101 693,825 +0.15(+2.23%)
Dec 14, 2022 7.178 7.178 6.714 6.946 1,645,879 -0.42(-5.64%)
Dec 13, 2022 7.477 7.675 7.323 7.362 582,257 +0.02(+0.26%)
Dec 12, 2022 7.207 7.352 7.052 7.342 806,912 +0.10(+1.33%)
Dec 09, 2022 7.419 7.458 7.207 7.246 694,407 -0.21(-2.85%)
Dec 08, 2022 7.564 7.651 7.439 7.458 525,799 -0.11(-1.40%)
Dec 07, 2022 7.304 7.690 7.284 7.564 726,365 +0.28(+3.85%)
Dec 06, 2022 7.487 7.613 7.236 7.284 958,738 -0.27(-3.58%)
Dec 05, 2022 7.535 7.758 7.473 7.555 651,821 -0.02(-0.26%)
Dec 02, 2022 7.477 7.747 7.477 7.574 413,432 +0.06(+0.77%)
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.