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

Adecoagro Ord Shs (NY: AGRO )

10.28 -0.61 (-5.56%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 17, 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 11.33 11.58 11.23 11.34 1,297,309 +0.08(+0.69%)
Sep 28, 2023 11.15 11.41 11.07 11.26 416,546 +0.12(+1.04%)
Sep 27, 2023 11.23 11.29 11.09 11.14 210,121 +0.00(+0.00%)
Sep 26, 2023 11.02 11.19 11.02 11.14 283,041 +0.05(+0.44%)
Sep 25, 2023 11.01 11.19 11.09 11.10 298,258 +0.08(+0.70%)
Sep 22, 2023 11.13 11.26 11.00 11.02 324,313 -0.10(-0.87%)
Sep 21, 2023 11.25 11.34 11.12 11.12 255,865 -0.17(-1.55%)
Sep 20, 2023 11.36 11.56 11.28 11.29 454,917 -0.03(-0.26%)
Sep 19, 2023 11.40 11.42 11.16 11.32 426,653 -0.01(-0.09%)
Sep 18, 2023 11.43 11.44 11.29 11.33 376,724 -0.04(-0.34%)
Sep 15, 2023 11.44 11.53 11.37 11.37 485,226 -0.09(-0.76%)
Sep 14, 2023 11.40 11.54 11.36 11.45 336,434 +0.13(+1.11%)
Sep 13, 2023 11.41 11.49 11.22 11.33 463,534 -0.03(-0.26%)
Sep 12, 2023 11.48 11.52 11.28 11.36 356,415 -0.04(-0.34%)
Sep 11, 2023 11.37 11.49 11.36 11.40 315,600 +0.12(+1.03%)
Sep 08, 2023 11.29 11.33 11.16 11.28 422,991 +0.02(+0.17%)
Sep 07, 2023 11.12 11.33 11.07 11.26 479,837 +0.19(+1.75%)
Sep 06, 2023 11.40 11.62 11.02 11.07 876,717 -0.14(-1.21%)
Sep 05, 2023 11.34 11.35 11.13 11.20 341,619 -0.17(-1.53%)
Sep 01, 2023 11.22 11.40 11.18 11.38 533,253 +0.24(+2.18%)
Aug 31, 2023 11.15 11.22 10.97 11.13 376,135 -0.04(-0.35%)
Aug 30, 2023 11.13 11.26 11.02 11.17 474,848 +0.04(+0.35%)
Aug 29, 2023 11.04 11.27 10.98 11.13 668,367 +0.06(+0.53%)
Aug 28, 2023 11.07 11.16 10.96 11.08 351,340 +0.10(+0.88%)
Aug 25, 2023 10.69 11.02 10.69 10.98 427,828 +0.31(+2.91%)
Aug 24, 2023 11.01 11.03 10.48 10.67 806,140 -0.34(-3.08%)
Aug 23, 2023 10.67 11.16 10.57 11.01 851,826 +0.30(+2.81%)
Aug 22, 2023 10.60 10.83 10.58 10.71 565,665 +0.14(+1.28%)
Aug 21, 2023 10.23 10.60 10.22 10.57 807,878 +0.50(+5.01%)
Aug 18, 2023 9.127 10.09 9.127 10.07 1,101,028 +0.93(+10.19%)
Aug 17, 2023 9.282 9.302 9.078 9.137 793,090 -0.01(-0.11%)
Aug 16, 2023 9.253 9.418 9.142 9.146 447,554 -0.12(-1.26%)
Aug 15, 2023 9.156 9.534 9.118 9.263 739,943 +0.09(+0.95%)
Aug 14, 2023 9.525 9.525 8.734 9.175 1,727,840 -0.29(-3.07%)
Aug 11, 2023 9.845 9.874 9.457 9.466 707,866 -0.44(-4.41%)
Aug 10, 2023 9.942 10.11 9.787 9.903 644,318 +0.03(+0.29%)
Aug 09, 2023 10.29 10.29 9.835 9.874 498,653 -0.40(-3.87%)
Aug 08, 2023 10.18 10.31 10.08 10.27 353,350 -0.06(-0.56%)
Aug 07, 2023 10.42 10.47 10.28 10.33 450,656 -0.12(-1.11%)
Aug 04, 2023 10.52 10.66 10.44 10.45 300,351 -0.06(-0.55%)
Aug 03, 2023 10.58 10.69 10.47 10.50 341,825 -0.09(-0.82%)
Aug 02, 2023 10.57 10.68 10.49 10.59 367,172 +0.02(+0.18%)
Aug 01, 2023 10.68 10.72 10.50 10.57 286,224 -0.19(-1.80%)
Jul 31, 2023 10.57 10.78 10.57 10.77 555,510 +0.31(+2.97%)
Jul 28, 2023 10.45 10.51 10.36 10.46 285,092 +0.10(+0.94%)
Jul 27, 2023 10.38 10.54 10.32 10.36 394,038 +0.04(+0.38%)
Jul 26, 2023 10.32 10.40 10.13 10.32 751,652 -0.02(-0.19%)
Jul 25, 2023 10.35 10.47 10.31 10.34 257,729 -0.03(-0.28%)
Jul 24, 2023 10.36 10.51 10.33 10.37 263,292 +0.00(+0.00%)
Jul 21, 2023 10.48 10.48 10.26 10.37 540,916 -0.03(-0.28%)
Jul 20, 2023 10.38 10.54 10.30 10.40 580,463 +0.09(+0.85%)
Jul 19, 2023 10.37 10.66 10.25 10.31 736,260 +0.18(+1.82%)
Jul 18, 2023 10.14 10.39 10.11 10.13 604,935 -0.01(-0.10%)
Jul 17, 2023 9.748 10.20 9.583 10.14 1,143,483 +0.88(+9.54%)
Jul 14, 2023 9.428 9.433 9.156 9.253 328,591 -0.16(-1.75%)
Jul 13, 2023 9.496 9.554 9.379 9.418 499,401 -0.02(-0.21%)
Jul 12, 2023 9.525 9.748 9.360 9.437 699,046 +0.01(+0.10%)
Jul 11, 2023 9.369 9.505 9.258 9.428 419,113 +0.16(+1.67%)
Jul 10, 2023 9.272 9.428 9.272 9.272 445,697 -0.04(-0.42%)
Jul 07, 2023 9.108 9.365 9.069 9.311 260,760 +0.22(+2.45%)
Jul 06, 2023 9.282 9.311 8.981 9.088 341,314 -0.28(-3.00%)
Jul 05, 2023 9.040 9.408 9.040 9.369 533,612 +0.17(+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.