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

Adecoagro Ord Shs (NY: AGRO )

10.32 -0.56 (-5.15%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 29, 2019 6.300 6.401 6.153 6.346 311,048 +0.07(+1.17%)
Mar 28, 2019 6.282 6.374 6.208 6.273 354,672 -0.03(-0.44%)
Mar 27, 2019 6.328 6.365 6.208 6.300 425,197 -0.08(-1.30%)
Mar 26, 2019 6.392 6.429 6.273 6.383 201,809 +0.02(+0.29%)
Mar 25, 2019 6.300 6.401 6.203 6.365 356,288 +0.04(+0.58%)
Mar 22, 2019 6.650 6.678 6.319 6.328 185,217 -0.39(-5.76%)
Mar 21, 2019 6.521 6.779 6.497 6.715 517,530 +0.17(+2.53%)
Mar 20, 2019 6.530 6.641 6.448 6.549 238,538 +0.02(+0.28%)
Mar 19, 2019 6.466 6.655 6.429 6.530 474,806 +0.07(+1.14%)
Mar 18, 2019 6.448 6.540 6.236 6.457 486,112 +0.05(+0.72%)
Mar 15, 2019 5.941 6.475 5.886 6.411 1,863,467 +0.30(+4.98%)
Mar 14, 2019 6.190 6.217 6.019 6.107 281,745 -0.06(-0.90%)
Mar 13, 2019 6.107 6.199 6.088 6.162 648,608 +0.07(+1.21%)
Mar 12, 2019 6.079 6.208 6.061 6.088 367,126 +0.04(+0.61%)
Mar 11, 2019 5.987 6.107 5.844 6.051 1,108,855 +0.10(+1.70%)
Mar 08, 2019 6.245 6.245 5.849 5.950 777,783 -0.26(-4.15%)
Mar 07, 2019 6.319 6.374 6.190 6.208 588,712 -0.14(-2.18%)
Mar 06, 2019 6.530 6.540 6.217 6.346 376,831 -0.18(-2.82%)
Mar 05, 2019 6.549 6.604 6.512 6.530 377,771 -0.05(-0.70%)
Mar 04, 2019 6.512 6.604 6.494 6.577 391,797 +0.06(+0.85%)
Mar 01, 2019 6.540 6.604 6.401 6.521 469,884 -0.03(-0.42%)
Feb 28, 2019 6.595 6.641 6.429 6.549 254,988 -0.05(-0.70%)
Feb 27, 2019 6.623 6.632 6.503 6.595 118,411 -0.06(-0.83%)
Feb 26, 2019 6.669 6.687 6.558 6.650 194,942 +0.00(+0.00%)
Feb 25, 2019 6.641 6.705 6.632 6.650 229,853 +0.01(+0.14%)
Feb 22, 2019 6.650 6.705 6.577 6.641 250,358 +0.00(+0.00%)
Feb 21, 2019 6.733 6.733 6.609 6.641 412,532 -0.15(-2.17%)
Feb 20, 2019 6.770 6.825 6.732 6.788 238,866 +0.01(+0.14%)
Feb 19, 2019 6.834 6.908 6.742 6.779 473,924 -0.06(-0.94%)
Feb 15, 2019 7.028 7.129 6.825 6.844 160,246 -0.09(-1.33%)
Feb 14, 2019 6.816 6.982 6.779 6.936 216,644 +0.10(+1.48%)
Feb 13, 2019 6.687 6.853 6.641 6.834 133,764 +0.19(+2.91%)
Feb 12, 2019 6.586 6.715 6.521 6.641 524,772 +0.11(+1.69%)
Feb 11, 2019 6.632 6.687 6.512 6.530 215,659 -0.10(-1.53%)
Feb 08, 2019 6.659 6.678 6.586 6.632 365,332 -0.05(-0.69%)
Feb 07, 2019 6.669 6.724 6.586 6.678 188,482 -0.05(-0.68%)
Feb 06, 2019 6.853 6.880 6.696 6.724 271,400 -0.18(-2.67%)
Feb 05, 2019 6.816 6.954 6.816 6.908 140,619 +0.06(+0.94%)
Feb 04, 2019 6.844 6.927 6.770 6.844 101,905 -0.04(-0.54%)
Feb 01, 2019 6.991 7.065 6.807 6.880 197,160 -0.14(-1.97%)
Jan 31, 2019 6.945 7.194 6.779 7.019 445,056 +0.12(+1.74%)
Jan 30, 2019 6.650 6.945 6.530 6.899 406,666 +0.31(+4.76%)
Jan 29, 2019 6.623 6.678 6.484 6.586 519,188 +0.03(+0.42%)
Jan 28, 2019 6.540 6.659 6.496 6.558 158,535 -0.05(-0.70%)
Jan 25, 2019 6.696 6.696 6.558 6.604 324,402 -0.08(-1.24%)
Jan 24, 2019 6.761 6.834 6.678 6.687 241,547 -0.12(-1.76%)
Jan 23, 2019 6.613 6.825 6.613 6.807 196,570 +0.25(+3.79%)
Jan 22, 2019 6.586 6.613 6.457 6.558 456,124 -0.05(-0.70%)
Jan 18, 2019 6.669 6.742 6.586 6.604 235,701 -0.03(-0.42%)
Jan 17, 2019 6.632 6.770 6.530 6.632 269,825 -0.01(-0.14%)
Jan 16, 2019 6.346 6.715 6.346 6.641 711,539 +0.02(+0.28%)
Jan 15, 2019 6.586 6.687 6.540 6.623 373,223 +0.05(+0.70%)
Jan 14, 2019 6.549 6.724 6.521 6.577 156,426 -0.03(-0.42%)
Jan 11, 2019 6.448 6.650 6.448 6.604 209,428 +0.11(+1.70%)
Jan 10, 2019 6.623 6.632 6.374 6.494 363,267 -0.14(-2.08%)
Jan 09, 2019 6.549 6.678 6.540 6.632 470,351 +0.11(+1.69%)
Jan 08, 2019 6.604 6.632 6.494 6.521 162,413 -0.07(-1.12%)
Jan 07, 2019 6.567 6.659 6.558 6.595 240,916 +0.04(+0.56%)
Jan 04, 2019 6.420 6.705 6.401 6.558 430,582 +0.16(+2.45%)
Jan 03, 2019 6.484 6.577 6.374 6.401 104,814 -0.10(-1.56%)
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.