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

Adecoagro Ord Shs (NY: AGRO )

10.88 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2018 6.411 6.480 6.383 6.429 343,618 -0.02(-0.29%)
Nov 29, 2018 6.309 6.494 6.309 6.448 302,519 +0.09(+1.45%)
Nov 28, 2018 6.337 6.365 6.199 6.355 437,546 +0.01(+0.15%)
Nov 27, 2018 6.411 6.448 6.314 6.346 212,323 -0.05(-0.72%)
Nov 26, 2018 6.429 6.526 6.374 6.392 621,946 -0.06(-0.86%)
Nov 23, 2018 6.383 6.457 6.374 6.448 102,379 +0.03(+0.43%)
Nov 21, 2018 6.420 6.420 6.420 0 +0.14(+2.20%)
Nov 20, 2018 6.457 6.494 6.236 6.282 1,169,275 -0.18(-2.85%)
Nov 19, 2018 6.595 6.609 6.319 6.466 703,701 -0.16(-2.36%)
Nov 16, 2018 6.669 6.825 6.457 6.623 582,686 +0.05(+0.70%)
Nov 15, 2018 6.604 6.724 6.512 6.577 558,873 -0.01(-0.14%)
Nov 14, 2018 6.540 6.613 6.392 6.586 761,358 +0.08(+1.27%)
Nov 13, 2018 6.650 6.715 6.466 6.503 1,221,948 -0.20(-3.02%)
Nov 12, 2018 6.687 6.770 6.595 6.705 435,921 +0.00(+0.00%)
Nov 09, 2018 6.890 6.890 6.595 6.705 540,562 -0.20(-2.93%)
Nov 08, 2018 7.102 7.137 6.871 6.908 476,559 -0.22(-3.10%)
Nov 07, 2018 7.249 7.341 7.120 7.129 209,269 -0.12(-1.65%)
Nov 06, 2018 7.369 7.405 7.212 7.249 233,995 -0.12(-1.62%)
Nov 05, 2018 7.498 7.562 7.359 7.369 299,200 -0.17(-2.20%)
Nov 02, 2018 7.323 7.617 7.240 7.534 275,546 +0.26(+3.54%)
Nov 01, 2018 7.323 7.507 7.249 7.277 360,087 -0.09(-1.25%)
Oct 31, 2018 7.065 7.525 6.963 7.369 1,174,511 +0.28(+3.90%)
Oct 30, 2018 7.092 7.258 7.019 7.092 277,156 +0.02(+0.26%)
Oct 29, 2018 7.184 7.212 7.028 7.074 241,182 -0.04(-0.52%)
Oct 26, 2018 7.074 7.194 6.899 7.111 277,935 +0.02(+0.26%)
Oct 25, 2018 7.157 7.157 6.991 7.092 423,152 -0.04(-0.52%)
Oct 24, 2018 7.415 7.470 7.111 7.129 399,469 -0.24(-3.25%)
Oct 23, 2018 7.479 7.507 7.304 7.369 431,512 -0.16(-2.08%)
Oct 22, 2018 7.479 7.544 7.323 7.525 358,122 +0.07(+0.99%)
Oct 19, 2018 7.295 7.557 7.295 7.452 312,351 +0.18(+2.53%)
Oct 18, 2018 7.378 7.433 7.212 7.267 294,172 -0.14(-1.87%)
Oct 17, 2018 7.553 7.553 7.382 7.405 217,986 -0.10(-1.35%)
Oct 16, 2018 7.369 7.580 7.332 7.507 374,275 +0.18(+2.39%)
Oct 15, 2018 7.111 7.415 7.092 7.332 330,012 +0.19(+2.71%)
Oct 12, 2018 6.890 7.258 6.880 7.138 540,236 +0.25(+3.61%)
Oct 11, 2018 6.834 6.945 6.705 6.890 325,200 +0.03(+0.40%)
Oct 10, 2018 6.973 6.973 6.807 6.862 503,940 -0.10(-1.46%)
Oct 09, 2018 6.816 7.065 6.752 6.963 702,056 +0.10(+1.48%)
Oct 08, 2018 6.770 6.917 6.715 6.862 338,904 +0.14(+2.05%)
Oct 05, 2018 6.678 6.733 6.567 6.724 403,114 +0.07(+1.11%)
Oct 04, 2018 6.798 6.798 6.604 6.650 484,251 -0.15(-2.17%)
Oct 03, 2018 6.761 6.899 6.761 6.798 597,665 +0.09(+1.37%)
Oct 02, 2018 6.724 6.816 6.687 6.705 311,206 +0.00(+0.00%)
Oct 01, 2018 6.816 6.825 6.623 6.705 283,049 -0.06(-0.95%)
Sep 28, 2018 6.798 6.821 6.752 6.770 409,628 -0.04(-0.54%)
Sep 27, 2018 6.862 6.871 6.724 6.807 828,653 -0.08(-1.20%)
Sep 26, 2018 6.991 7.065 6.880 6.890 375,654 -0.04(-0.53%)
Sep 25, 2018 6.899 6.927 6.715 6.927 437,622 -0.02(-0.27%)
Sep 24, 2018 7.148 7.203 6.945 6.945 302,164 -0.22(-3.08%)
Sep 21, 2018 7.028 7.184 7.019 7.166 341,339 +0.16(+2.23%)
Sep 20, 2018 6.733 7.028 6.724 7.009 326,364 +0.29(+4.25%)
Sep 19, 2018 6.715 6.816 6.650 6.724 442,443 -0.05(-0.68%)
Sep 18, 2018 6.880 6.927 6.733 6.770 686,705 -0.13(-1.87%)
Sep 17, 2018 6.816 6.959 6.798 6.899 846,671 +0.05(+0.67%)
Sep 14, 2018 6.715 6.899 6.715 6.853 593,543 +0.12(+1.78%)
Sep 13, 2018 6.558 6.807 6.558 6.733 936,740 +0.17(+2.52%)
Sep 12, 2018 6.457 6.613 6.457 6.567 802,754 +0.11(+1.71%)
Sep 11, 2018 6.705 6.710 6.383 6.457 843,831 -0.25(-3.71%)
Sep 10, 2018 6.917 6.962 6.696 6.705 528,693 -0.19(-2.80%)
Sep 07, 2018 6.862 6.927 6.853 6.899 301,928 -0.01(-0.13%)
Sep 06, 2018 6.816 6.936 6.752 6.908 447,116 +0.06(+0.94%)
Sep 05, 2018 6.954 7.102 6.816 6.844 1,018,274 -0.14(-1.98%)
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.