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

Adecoagro Ord Shs (NY: AGRO )

11.60 +0.30 (+2.65%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 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 (%)
Aug 31, 2023 11.15 11.22 10.97 11.13 376,133 -0.04(-0.35%)
Aug 30, 2023 11.13 11.26 11.02 11.17 474,845 +0.04(+0.35%)
Aug 29, 2023 11.04 11.27 10.98 11.13 668,364 +0.06(+0.53%)
Aug 28, 2023 11.07 11.16 10.96 11.08 351,338 +0.10(+0.88%)
Aug 25, 2023 10.69 11.02 10.69 10.98 427,825 +0.31(+2.91%)
Aug 24, 2023 11.01 11.03 10.48 10.67 806,135 -0.34(-3.08%)
Aug 23, 2023 10.67 11.16 10.57 11.01 851,821 +0.30(+2.81%)
Aug 22, 2023 10.60 10.83 10.58 10.71 565,661 +0.14(+1.28%)
Aug 21, 2023 10.23 10.60 10.22 10.57 807,874 +0.50(+5.01%)
Aug 18, 2023 9.127 10.09 9.127 10.07 1,101,022 +0.93(+10.19%)
Aug 17, 2023 9.282 9.302 9.078 9.137 793,085 -0.01(-0.11%)
Aug 16, 2023 9.253 9.418 9.142 9.146 447,552 -0.12(-1.26%)
Aug 15, 2023 9.156 9.534 9.118 9.263 739,939 +0.09(+0.95%)
Aug 14, 2023 9.525 9.525 8.734 9.176 1,727,830 -0.29(-3.07%)
Aug 11, 2023 9.845 9.874 9.457 9.467 707,862 -0.44(-4.41%)
Aug 10, 2023 9.942 10.11 9.787 9.903 644,314 +0.03(+0.29%)
Aug 09, 2023 10.29 10.29 9.835 9.874 498,650 -0.40(-3.87%)
Aug 08, 2023 10.18 10.31 10.08 10.27 353,348 -0.06(-0.56%)
Aug 07, 2023 10.42 10.47 10.28 10.33 450,653 -0.12(-1.11%)
Aug 04, 2023 10.52 10.66 10.44 10.45 300,349 -0.06(-0.55%)
Aug 03, 2023 10.58 10.69 10.47 10.50 341,823 -0.09(-0.82%)
Aug 02, 2023 10.57 10.68 10.49 10.59 367,170 +0.02(+0.18%)
Aug 01, 2023 10.68 10.72 10.50 10.57 286,222 -0.19(-1.80%)
Jul 31, 2023 10.57 10.78 10.57 10.77 555,507 +0.31(+2.97%)
Jul 28, 2023 10.45 10.51 10.36 10.46 285,090 +0.10(+0.94%)
Jul 27, 2023 10.38 10.54 10.32 10.36 394,035 +0.04(+0.38%)
Jul 26, 2023 10.32 10.40 10.13 10.32 751,648 -0.02(-0.19%)
Jul 25, 2023 10.35 10.47 10.31 10.34 257,728 -0.03(-0.28%)
Jul 24, 2023 10.36 10.51 10.33 10.37 263,291 +0.00(+0.00%)
Jul 21, 2023 10.48 10.48 10.26 10.37 540,913 -0.03(-0.28%)
Jul 20, 2023 10.38 10.54 10.30 10.40 580,459 +0.09(+0.85%)
Jul 19, 2023 10.37 10.66 10.25 10.31 736,256 +0.18(+1.82%)
Jul 18, 2023 10.14 10.39 10.11 10.13 604,931 -0.01(-0.10%)
Jul 17, 2023 9.748 10.20 9.583 10.14 1,143,477 +0.88(+9.54%)
Jul 14, 2023 9.428 9.433 9.156 9.253 328,589 -0.16(-1.75%)
Jul 13, 2023 9.496 9.554 9.379 9.418 499,398 -0.02(-0.21%)
Jul 12, 2023 9.525 9.748 9.360 9.437 699,042 +0.01(+0.10%)
Jul 11, 2023 9.370 9.505 9.258 9.428 419,110 +0.16(+1.67%)
Jul 10, 2023 9.273 9.428 9.273 9.273 445,695 -0.04(-0.42%)
Jul 07, 2023 9.108 9.365 9.069 9.311 260,759 +0.22(+2.45%)
Jul 06, 2023 9.282 9.311 8.982 9.088 341,312 -0.28(-3.00%)
Jul 05, 2023 9.040 9.408 9.040 9.370 533,608 +0.17(+1.90%)
Jul 03, 2023 9.079 9.229 9.079 9.195 279,164 +0.12(+1.28%)
Jun 30, 2023 8.991 9.122 8.972 9.079 580,007 +0.12(+1.30%)
Jun 29, 2023 8.865 9.069 8.865 8.962 271,034 +0.13(+1.43%)
Jun 28, 2023 8.855 8.967 8.822 8.836 420,613 -0.07(-0.76%)
Jun 27, 2023 9.370 9.370 8.860 8.904 678,000 -0.49(-5.26%)
Jun 26, 2023 9.515 9.573 9.399 9.399 312,308 -0.06(-0.62%)
Jun 23, 2023 9.457 9.563 9.418 9.457 424,254 -0.08(-0.81%)
Jun 22, 2023 9.622 9.670 9.525 9.534 315,521 -0.16(-1.60%)
Jun 21, 2023 9.515 9.690 9.515 9.690 473,337 +0.14(+1.42%)
Jun 20, 2023 9.554 9.641 9.408 9.554 434,894 +0.01(+0.10%)
Jun 16, 2023 9.447 9.564 9.321 9.544 475,992 +0.10(+1.03%)
Jun 15, 2023 9.292 9.467 9.282 9.447 498,314 +0.16(+1.67%)
Jun 14, 2023 9.399 9.457 9.214 9.292 417,104 -0.09(-0.93%)
Jun 13, 2023 9.205 9.437 9.205 9.379 794,018 +0.20(+2.22%)
Jun 12, 2023 9.214 9.273 9.098 9.176 354,466 -0.09(-0.94%)
Jun 09, 2023 9.166 9.311 9.166 9.263 713,306 +0.10(+1.06%)
Jun 08, 2023 9.195 9.224 9.004 9.166 607,623 -0.10(-1.05%)
Jun 07, 2023 9.360 9.423 9.202 9.263 556,827 -0.07(-0.73%)
Jun 06, 2023 8.855 9.374 8.848 9.331 1,033,232 +0.39(+4.34%)
Jun 05, 2023 8.836 9.040 8.739 8.943 761,129 +0.13(+1.43%)
Jun 02, 2023 8.564 8.817 8.555 8.817 696,066 +0.33(+3.89%)
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.