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 (%)
Feb 28, 2023 7.992 8.049 7.516 7.725 1,097,938 -0.17(-2.17%)
Feb 27, 2023 7.840 7.973 7.830 7.897 730,581 +0.06(+0.73%)
Feb 24, 2023 7.811 8.001 7.792 7.840 771,312 -0.01(-0.12%)
Feb 23, 2023 7.792 7.911 7.745 7.849 436,724 +0.15(+1.98%)
Feb 22, 2023 7.545 7.725 7.540 7.697 401,154 +0.17(+2.28%)
Feb 21, 2023 7.640 7.687 7.516 7.526 441,140 -0.14(-1.86%)
Feb 17, 2023 7.716 7.792 7.630 7.668 499,853 -0.08(-0.98%)
Feb 16, 2023 7.935 7.982 7.735 7.745 888,831 +0.03(+0.37%)
Feb 15, 2023 7.488 7.716 7.488 7.716 433,711 +0.18(+2.40%)
Feb 14, 2023 7.621 7.740 7.516 7.535 574,383 -0.10(-1.25%)
Feb 13, 2023 7.354 7.630 7.240 7.630 638,740 +0.27(+3.62%)
Feb 10, 2023 7.288 7.507 7.278 7.364 706,130 +0.06(+0.78%)
Feb 09, 2023 7.440 7.478 7.188 7.307 534,515 -0.10(-1.41%)
Feb 08, 2023 7.421 7.645 7.397 7.412 615,763 -0.27(-3.47%)
Feb 07, 2023 7.440 7.706 7.421 7.678 1,095,833 -0.10(-1.22%)
Feb 06, 2023 7.992 8.039 7.714 7.773 879,245 -0.31(-3.88%)
Feb 03, 2023 8.334 8.447 8.030 8.087 465,656 -0.26(-3.08%)
Feb 02, 2023 8.039 8.468 7.902 8.344 1,285,834 +0.29(+3.66%)
Feb 01, 2023 8.011 8.097 7.911 8.049 435,333 +0.01(+0.12%)
Jan 31, 2023 7.992 8.068 7.859 8.039 403,679 +0.09(+1.08%)
Jan 30, 2023 7.973 8.106 7.906 7.954 880,106 -0.04(-0.48%)
Jan 27, 2023 8.106 8.144 7.925 7.992 521,544 -0.12(-1.52%)
Jan 26, 2023 8.173 8.211 7.978 8.116 474,658 +0.00(+0.00%)
Jan 25, 2023 7.878 8.149 7.878 8.116 273,830 +0.14(+1.79%)
Jan 24, 2023 7.930 8.068 7.906 7.973 329,839 +0.12(+1.58%)
Jan 23, 2023 7.925 7.997 7.825 7.849 280,948 -0.05(-0.60%)
Jan 20, 2023 7.982 7.982 7.854 7.897 181,407 -0.06(-0.72%)
Jan 19, 2023 7.925 7.997 7.778 7.954 420,634 -0.02(-0.24%)
Jan 18, 2023 8.101 8.168 7.925 7.973 375,308 -0.07(-0.83%)
Jan 17, 2023 8.020 8.154 7.982 8.039 339,383 +0.07(+0.84%)
Jan 13, 2023 7.916 8.025 7.830 7.973 390,573 +0.07(+0.84%)
Jan 12, 2023 7.659 7.940 7.630 7.906 504,775 +0.26(+3.36%)
Jan 11, 2023 7.659 7.759 7.621 7.649 638,109 +0.03(+0.37%)
Jan 10, 2023 7.554 7.630 7.435 7.621 389,987 +0.08(+1.01%)
Jan 09, 2023 7.640 7.773 7.511 7.545 585,241 -0.08(-1.00%)
Jan 06, 2023 7.345 7.635 7.345 7.621 695,586 +0.41(+5.67%)
Jan 05, 2023 7.145 7.212 7.040 7.212 670,196 +0.06(+0.80%)
Jan 04, 2023 7.136 7.255 7.040 7.155 637,510 -0.03(-0.40%)
Jan 03, 2023 7.849 7.873 7.059 7.183 1,339,723 -0.70(-8.93%)
Dec 30, 2022 7.830 7.925 7.759 7.887 343,658 +0.04(+0.48%)
Dec 29, 2022 7.944 7.944 7.787 7.849 350,838 -0.07(-0.84%)
Dec 28, 2022 7.859 7.992 7.773 7.916 600,967 +0.07(+0.85%)
Dec 27, 2022 8.030 8.077 7.830 7.849 426,253 -0.15(-1.90%)
Dec 23, 2022 7.830 8.087 7.824 8.001 857,359 +0.18(+2.31%)
Dec 22, 2022 7.668 7.835 7.492 7.821 1,623,395 +0.10(+1.36%)
Dec 21, 2022 7.459 7.745 7.326 7.716 1,349,381 +0.27(+3.58%)
Dec 20, 2022 7.079 7.549 7.079 7.450 787,883 +0.33(+4.68%)
Dec 19, 2022 6.974 7.178 6.926 7.117 936,148 +0.11(+1.63%)
Dec 16, 2022 6.964 7.021 6.726 7.002 922,170 +0.01(+0.14%)
Dec 15, 2022 6.746 7.002 6.746 6.993 704,520 +0.15(+2.23%)
Dec 14, 2022 7.069 7.069 6.612 6.841 1,671,250 -0.41(-5.64%)
Dec 13, 2022 7.364 7.559 7.212 7.250 591,232 +0.02(+0.26%)
Dec 12, 2022 7.098 7.240 6.945 7.231 819,350 +0.10(+1.33%)
Dec 09, 2022 7.307 7.345 7.098 7.136 705,111 -0.21(-2.85%)
Dec 08, 2022 7.450 7.535 7.326 7.345 533,904 -0.10(-1.40%)
Dec 07, 2022 7.193 7.573 7.174 7.450 737,561 +0.28(+3.85%)
Dec 06, 2022 7.373 7.497 7.126 7.174 973,517 -0.27(-3.58%)
Dec 05, 2022 7.421 7.640 7.359 7.440 661,869 -0.02(-0.26%)
Dec 02, 2022 7.364 7.629 7.364 7.459 419,805 +0.06(+0.77%)
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.