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

Adecoagro Ord Shs (NY: AGRO )

11.08 +0.17 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2023 8.322 8.555 8.293 8.477 2,020,785 +0.12(+1.39%)
May 30, 2023 8.778 8.826 8.278 8.361 1,036,855 -0.45(-5.07%)
May 26, 2023 8.797 9.224 8.768 8.807 1,160,054 +0.13(+1.45%)
May 25, 2023 8.894 8.918 8.671 8.681 652,824 -0.18(-2.08%)
May 24, 2023 8.661 9.030 8.661 8.865 857,552 +0.16(+1.90%)
May 23, 2023 8.526 8.826 8.516 8.700 694,750 +0.16(+1.82%)
May 22, 2023 8.555 8.632 8.535 8.545 388,811 -0.01(-0.11%)
May 19, 2023 8.516 8.627 8.448 8.555 422,117 +0.09(+1.03%)
May 18, 2023 8.380 8.487 8.254 8.467 541,430 +0.01(+0.11%)
May 17, 2023 8.419 8.535 8.322 8.458 557,847 +0.08(+0.93%)
May 16, 2023 8.564 8.632 8.332 8.380 613,339 -0.24(-2.81%)
May 15, 2023 8.438 8.632 8.336 8.623 694,689 +0.18(+2.18%)
May 12, 2023 8.206 8.535 8.167 8.438 864,149 +0.34(+4.19%)
May 11, 2023 8.235 8.312 8.079 8.099 1,720,557 -0.17(-2.11%)
May 10, 2023 8.438 8.463 8.176 8.273 623,444 -0.13(-1.50%)
May 09, 2023 8.264 8.438 8.167 8.400 346,089 +0.07(+0.81%)
May 08, 2023 8.138 8.433 8.138 8.332 579,093 +0.23(+2.78%)
May 05, 2023 7.868 8.149 7.802 8.106 504,486 +0.31(+4.03%)
May 04, 2023 7.783 7.825 7.721 7.792 397,894 +0.01(+0.12%)
May 03, 2023 7.830 7.878 7.782 7.783 461,430 -0.03(-0.37%)
May 02, 2023 8.039 8.039 7.749 7.811 374,107 -0.26(-3.18%)
May 01, 2023 8.049 8.125 8.011 8.068 567,378 +0.02(+0.24%)
Apr 28, 2023 8.001 8.058 7.862 8.049 586,881 +0.03(+0.36%)
Apr 27, 2023 7.887 8.044 7.792 8.020 485,669 +0.15(+1.93%)
Apr 26, 2023 7.811 7.878 7.740 7.868 555,136 +0.08(+0.98%)
Apr 25, 2023 7.697 7.840 7.649 7.792 476,550 +0.07(+0.86%)
Apr 24, 2023 7.611 7.725 7.545 7.725 455,004 +0.08(+0.99%)
Apr 21, 2023 7.697 7.721 7.554 7.649 522,810 -0.02(-0.25%)
Apr 20, 2023 7.783 7.840 7.597 7.668 760,747 -0.32(-4.05%)
Apr 19, 2023 8.144 8.144 7.892 7.992 659,989 -0.17(-2.10%)
Apr 18, 2023 8.058 8.292 8.020 8.163 552,842 +0.02(+0.23%)
Apr 17, 2023 8.296 8.353 7.854 8.144 1,101,593 -0.40(-4.68%)
Apr 14, 2023 8.468 8.620 8.463 8.544 505,754 +0.08(+0.90%)
Apr 13, 2023 8.563 8.658 8.440 8.468 716,086 -0.04(-0.45%)
Apr 12, 2023 8.078 8.634 8.078 8.506 985,269 +0.34(+4.20%)
Apr 11, 2023 7.706 8.163 7.706 8.163 1,613,989 +0.51(+6.72%)
Apr 10, 2023 7.507 7.697 7.507 7.649 426,581 +0.11(+1.52%)
Apr 06, 2023 7.545 7.554 7.440 7.535 445,588 +0.02(+0.25%)
Apr 05, 2023 7.668 7.668 7.445 7.516 784,668 -0.14(-1.86%)
Apr 04, 2023 7.821 7.854 7.535 7.659 689,407 -0.13(-1.71%)
Apr 03, 2023 7.716 7.840 7.711 7.792 288,552 +0.10(+1.24%)
Mar 31, 2023 7.859 7.878 7.630 7.697 321,277 -0.10(-1.22%)
Mar 30, 2023 7.802 7.849 7.664 7.792 499,494 +0.04(+0.49%)
Mar 29, 2023 7.754 7.849 7.735 7.754 305,839 +0.04(+0.49%)
Mar 28, 2023 7.611 7.740 7.583 7.716 371,199 +0.09(+1.12%)
Mar 27, 2023 7.354 7.697 7.331 7.630 807,132 +0.30(+4.16%)
Mar 24, 2023 7.221 7.402 7.098 7.326 371,198 +0.09(+1.18%)
Mar 23, 2023 7.326 7.440 7.188 7.240 530,130 -0.04(-0.52%)
Mar 22, 2023 7.269 7.421 7.240 7.278 336,301 +0.01(+0.13%)
Mar 21, 2023 7.288 7.421 7.250 7.269 417,608 +0.10(+1.33%)
Mar 20, 2023 7.040 7.221 7.040 7.174 510,481 +0.17(+2.45%)
Mar 17, 2023 7.164 7.178 6.983 7.002 610,093 -0.26(-3.54%)
Mar 16, 2023 7.069 7.274 7.059 7.259 402,708 +0.11(+1.60%)
Mar 15, 2023 7.345 7.345 7.045 7.145 655,082 -0.35(-4.70%)
Mar 14, 2023 7.440 7.659 7.345 7.497 431,150 +0.18(+2.47%)
Mar 13, 2023 7.269 7.478 7.197 7.316 535,583 -0.10(-1.41%)
Mar 10, 2023 7.383 7.735 7.136 7.421 1,050,539 +0.07(+0.91%)
Mar 09, 2023 7.526 7.630 7.354 7.354 842,519 -0.18(-2.40%)
Mar 08, 2023 7.564 7.673 7.497 7.535 750,430 -0.02(-0.25%)
Mar 07, 2023 7.697 7.754 7.454 7.554 419,273 -0.21(-2.70%)
Mar 06, 2023 7.659 7.868 7.630 7.764 358,972 +0.10(+1.37%)
Mar 03, 2023 7.716 7.806 7.649 7.659 499,819 -0.04(-0.49%)
Mar 02, 2023 7.725 7.787 7.668 7.697 289,538 -0.06(-0.74%)
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.