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 (%)
Sep 30, 2019 5.204 5.379 5.204 5.370 252,620 +0.11(+2.10%)
Sep 27, 2019 5.195 5.305 5.186 5.259 169,800 +0.08(+1.60%)
Sep 26, 2019 5.453 5.453 5.149 5.176 329,191 -0.26(-4.75%)
Sep 25, 2019 5.508 5.573 5.379 5.434 325,383 -0.09(-1.67%)
Sep 24, 2019 5.738 5.748 5.453 5.526 239,035 -0.20(-3.54%)
Sep 23, 2019 5.729 5.748 5.683 5.729 536,026 +0.02(+0.32%)
Sep 20, 2019 5.711 5.784 5.701 5.711 316,585 -0.01(-0.16%)
Sep 19, 2019 5.738 5.757 5.646 5.720 319,391 +0.00(+0.00%)
Sep 18, 2019 5.766 5.803 5.619 5.720 326,753 -0.08(-1.43%)
Sep 17, 2019 5.628 5.876 5.628 5.803 276,424 +0.14(+2.44%)
Sep 16, 2019 5.462 5.711 5.462 5.665 605,292 +0.18(+3.36%)
Sep 13, 2019 5.416 5.545 5.398 5.480 492,357 +0.06(+1.02%)
Sep 12, 2019 5.398 5.471 5.361 5.425 313,797 +0.06(+1.03%)
Sep 11, 2019 5.241 5.407 5.098 5.370 552,065 +0.18(+3.55%)
Sep 10, 2019 5.094 5.241 5.094 5.186 394,359 +0.06(+1.08%)
Sep 09, 2019 5.066 5.195 5.057 5.130 324,091 +0.05(+0.91%)
Sep 06, 2019 4.983 5.158 4.983 5.084 327,659 +0.09(+1.85%)
Sep 05, 2019 4.983 5.255 4.965 4.992 401,149 -0.05(-0.91%)
Sep 04, 2019 4.974 5.167 4.872 5.038 604,100 +0.02(+0.37%)
Sep 03, 2019 5.084 5.140 5.001 5.020 380,002 -0.12(-2.33%)
Aug 30, 2019 5.167 5.181 5.001 5.140 537,630 +0.02(+0.36%)
Aug 29, 2019 5.278 5.287 5.112 5.121 520,205 -0.13(-2.46%)
Aug 28, 2019 5.232 5.372 5.232 5.250 439,728 -0.02(-0.35%)
Aug 27, 2019 5.342 5.356 5.250 5.269 543,349 -0.06(-1.21%)
Aug 26, 2019 5.296 5.379 5.250 5.333 195,811 +0.06(+1.22%)
Aug 23, 2019 5.351 5.398 5.167 5.269 338,516 -0.10(-1.89%)
Aug 22, 2019 5.361 5.425 5.347 5.370 218,662 +0.01(+0.17%)
Aug 21, 2019 5.351 5.439 5.232 5.361 192,843 +0.07(+1.39%)
Aug 20, 2019 5.434 5.499 5.259 5.287 586,033 -0.17(-3.04%)
Aug 19, 2019 5.582 5.591 5.361 5.453 412,691 -0.18(-3.11%)
Aug 16, 2019 5.140 5.665 5.140 5.628 445,021 +0.27(+4.98%)
Aug 15, 2019 5.130 5.379 5.066 5.361 504,694 +0.19(+3.74%)
Aug 14, 2019 5.130 5.256 5.083 5.167 446,997 -0.03(-0.53%)
Aug 13, 2019 5.499 5.518 5.089 5.195 1,491,045 -0.26(-4.73%)
Aug 12, 2019 6.051 6.107 5.204 5.453 862,180 -1.04(-16.03%)
Aug 09, 2019 6.282 6.558 6.282 6.494 339,059 +0.17(+2.62%)
Aug 08, 2019 6.134 6.355 6.079 6.328 402,477 +0.26(+4.25%)
Aug 07, 2019 6.107 6.107 5.996 6.070 284,011 -0.06(-1.05%)
Aug 06, 2019 6.208 6.208 6.065 6.134 117,372 -0.02(-0.30%)
Aug 05, 2019 6.300 6.300 6.125 6.153 125,426 -0.20(-3.19%)
Aug 02, 2019 6.328 6.365 6.217 6.355 74,043 +0.02(+0.29%)
Aug 01, 2019 6.273 6.420 6.273 6.337 263,695 +0.12(+1.93%)
Jul 31, 2019 6.162 6.309 6.061 6.217 515,968 +0.03(+0.45%)
Jul 30, 2019 6.337 6.365 6.190 6.190 188,898 -0.14(-2.18%)
Jul 29, 2019 6.309 6.360 6.300 6.328 73,644 -0.02(-0.29%)
Jul 26, 2019 6.291 6.374 6.291 6.346 159,704 +0.05(+0.73%)
Jul 25, 2019 6.282 6.319 6.217 6.300 149,113 -0.02(-0.29%)
Jul 24, 2019 6.291 6.374 6.291 6.319 114,757 -0.05(-0.72%)
Jul 23, 2019 6.429 6.438 6.342 6.365 107,726 -0.06(-0.86%)
Jul 22, 2019 6.300 6.434 6.254 6.420 190,398 +0.17(+2.65%)
Jul 19, 2019 6.226 6.337 6.226 6.254 201,394 +0.06(+0.89%)
Jul 18, 2019 6.254 6.300 6.190 6.199 224,869 -0.03(-0.44%)
Jul 17, 2019 6.319 6.392 6.102 6.226 1,063,790 -0.12(-1.89%)
Jul 16, 2019 6.374 6.420 6.337 6.346 97,537 +0.00(+0.00%)
Jul 15, 2019 6.448 6.448 6.328 6.346 233,340 -0.17(-2.55%)
Jul 12, 2019 6.466 6.521 6.392 6.512 139,076 +0.06(+0.86%)
Jul 11, 2019 6.466 6.530 6.429 6.457 263,097 -0.02(-0.28%)
Jul 10, 2019 6.429 6.494 6.282 6.475 241,712 +0.07(+1.15%)
Jul 09, 2019 6.401 6.604 6.346 6.401 166,668 -0.06(-1.00%)
Jul 08, 2019 6.438 6.503 6.411 6.466 101,030 +0.01(+0.14%)
Jul 05, 2019 6.420 6.494 6.383 6.457 69,700 +0.02(+0.29%)
Jul 03, 2019 6.429 6.457 6.383 6.438 115,299 -0.01(-0.14%)
Jul 02, 2019 6.521 6.554 6.392 6.448 357,273 -0.09(-1.41%)
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.