Skip to main content

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

Historical Prices

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.