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

Adecoagro Ord Shs (NY: AGRO )

11.07 -0.07 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 11.50 11.76 11.40 11.51 1,277,615 +0.08(+0.69%)
Sep 28, 2023 11.33 11.59 11.24 11.43 410,222 +0.12(+1.04%)
Sep 27, 2023 11.40 11.46 11.26 11.32 206,931 +0.00(+0.00%)
Sep 26, 2023 11.19 11.37 11.19 11.32 278,745 +0.05(+0.44%)
Sep 25, 2023 11.18 11.37 11.26 11.27 293,730 +0.08(+0.70%)
Sep 22, 2023 11.31 11.43 11.17 11.19 319,389 -0.10(-0.87%)
Sep 21, 2023 11.42 11.51 11.29 11.29 251,981 -0.18(-1.55%)
Sep 20, 2023 11.53 11.74 11.45 11.46 448,011 -0.03(-0.26%)
Sep 19, 2023 11.57 11.59 11.34 11.49 420,176 -0.01(-0.09%)
Sep 18, 2023 11.60 11.61 11.46 11.50 371,005 -0.04(-0.34%)
Sep 15, 2023 11.61 11.71 11.54 11.54 477,860 -0.09(-0.76%)
Sep 14, 2023 11.57 11.72 11.53 11.63 331,327 +0.13(+1.11%)
Sep 13, 2023 11.58 11.67 11.39 11.50 456,497 -0.03(-0.26%)
Sep 12, 2023 11.66 11.70 11.45 11.53 351,005 -0.04(-0.34%)
Sep 11, 2023 11.54 11.67 11.53 11.57 310,809 +0.12(+1.03%)
Sep 08, 2023 11.46 11.50 11.34 11.45 416,570 +0.02(+0.17%)
Sep 07, 2023 11.30 11.50 11.24 11.43 472,553 +0.20(+1.75%)
Sep 06, 2023 11.57 11.80 11.19 11.24 863,408 -0.14(-1.21%)
Sep 05, 2023 11.51 11.52 11.31 11.38 336,433 -0.18(-1.53%)
Sep 01, 2023 11.39 11.57 11.36 11.55 525,158 +0.25(+2.18%)
Aug 31, 2023 11.33 11.39 11.14 11.31 370,425 -0.04(-0.35%)
Aug 30, 2023 11.31 11.43 11.19 11.35 467,640 +0.04(+0.35%)
Aug 29, 2023 11.21 11.44 11.15 11.31 658,221 +0.06(+0.53%)
Aug 28, 2023 11.24 11.34 11.13 11.25 346,007 +0.10(+0.88%)
Aug 25, 2023 10.85 11.19 10.85 11.15 421,333 +0.32(+2.91%)
Aug 24, 2023 11.18 11.20 10.65 10.83 793,903 -0.34(-3.08%)
Aug 23, 2023 10.83 11.34 10.74 11.18 838,895 +0.31(+2.81%)
Aug 22, 2023 10.76 11.00 10.74 10.87 557,077 +0.14(+1.28%)
Aug 21, 2023 10.39 10.76 10.38 10.74 795,614 +0.51(+5.01%)
Aug 18, 2023 9.268 10.24 9.268 10.22 1,084,314 +0.95(+10.19%)
Aug 17, 2023 9.425 9.445 9.217 9.278 781,050 -0.01(-0.11%)
Aug 16, 2023 9.396 9.563 9.282 9.287 440,760 -0.12(-1.26%)
Aug 15, 2023 9.297 9.681 9.259 9.406 728,710 +0.09(+0.95%)
Aug 14, 2023 9.671 9.671 8.869 9.317 1,701,611 -0.30(-3.07%)
Aug 11, 2023 9.996 10.03 9.603 9.612 697,121 -0.44(-4.41%)
Aug 10, 2023 10.10 10.26 9.937 10.06 634,537 +0.03(+0.30%)
Aug 09, 2023 10.45 10.45 9.987 10.03 491,083 -0.40(-3.87%)
Aug 08, 2023 10.34 10.47 10.23 10.43 347,986 -0.06(-0.56%)
Aug 07, 2023 10.58 10.63 10.44 10.49 443,814 -0.12(-1.11%)
Aug 04, 2023 10.69 10.83 10.60 10.61 295,791 -0.06(-0.55%)
Aug 03, 2023 10.74 10.86 10.63 10.67 336,636 -0.09(-0.82%)
Aug 02, 2023 10.74 10.84 10.66 10.75 361,598 +0.02(+0.18%)
Aug 01, 2023 10.84 10.89 10.67 10.74 281,879 -0.20(-1.80%)
Jul 31, 2023 10.74 10.94 10.74 10.93 547,077 +0.32(+2.97%)
Jul 28, 2023 10.61 10.68 10.52 10.62 280,764 +0.10(+0.94%)
Jul 27, 2023 10.54 10.71 10.48 10.52 388,056 +0.04(+0.38%)
Jul 26, 2023 10.48 10.56 10.28 10.48 740,242 -0.02(-0.19%)
Jul 25, 2023 10.51 10.63 10.47 10.50 253,817 -0.03(-0.28%)
Jul 24, 2023 10.52 10.68 10.49 10.53 259,295 +0.00(+0.00%)
Jul 21, 2023 10.64 10.65 10.42 10.53 532,705 -0.03(-0.28%)
Jul 20, 2023 10.54 10.70 10.46 10.56 571,651 +0.09(+0.85%)
Jul 19, 2023 10.53 10.82 10.41 10.47 725,084 +0.19(+1.82%)
Jul 18, 2023 10.29 10.55 10.26 10.28 595,751 -0.01(-0.10%)
Jul 17, 2023 9.898 10.36 9.731 10.29 1,126,125 +0.90(+9.54%)
Jul 14, 2023 9.573 9.578 9.297 9.396 323,603 -0.17(-1.75%)
Jul 13, 2023 9.642 9.701 9.524 9.563 491,819 -0.02(-0.21%)
Jul 12, 2023 9.671 9.898 9.504 9.583 688,434 +0.01(+0.10%)
Jul 11, 2023 9.514 9.652 9.401 9.573 412,750 +0.16(+1.67%)
Jul 10, 2023 9.415 9.573 9.415 9.415 438,931 -0.04(-0.42%)
Jul 07, 2023 9.248 9.509 9.209 9.455 256,802 +0.23(+2.45%)
Jul 06, 2023 9.425 9.455 9.120 9.228 336,133 -0.29(-3.00%)
Jul 05, 2023 9.179 9.553 9.179 9.514 525,511 +0.18(+1.90%)
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.