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

Adecoagro Ord Shs (NY: AGRO )

10.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 11.21 11.21 10.76 10.78 436,004 -0.32(-2.88%)
Apr 12, 2024 11.63 11.67 11.06 11.10 845,540 -0.53(-4.56%)
Apr 11, 2024 11.70 11.88 11.59 11.63 362,201 -0.05(-0.43%)
Apr 10, 2024 11.85 11.90 11.56 11.68 880,178 -0.20(-1.68%)
Apr 09, 2024 11.32 11.95 11.15 11.88 871,381 +0.87(+7.90%)
Apr 08, 2024 11.07 11.19 10.97 11.01 256,946 -0.02(-0.18%)
Apr 05, 2024 11.06 11.12 10.97 11.03 317,467 -0.03(-0.27%)
Apr 04, 2024 11.10 11.18 10.88 11.06 505,086 +0.03(+0.27%)
Apr 03, 2024 11.04 11.13 10.99 11.03 515,212 +0.02(+0.18%)
Apr 02, 2024 10.93 11.03 10.90 11.01 506,601 +0.11(+1.01%)
Apr 01, 2024 11.02 11.11 10.84 10.90 537,618 -0.12(-1.09%)
Mar 28, 2024 10.97 11.17 10.97 11.02 440,764 +0.07(+0.64%)
Mar 27, 2024 10.80 10.97 10.80 10.95 449,913 +0.15(+1.39%)
Mar 26, 2024 10.87 11.01 10.77 10.80 689,929 +0.01(+0.09%)
Mar 25, 2024 10.65 10.87 10.57 10.79 554,698 +0.14(+1.31%)
Mar 22, 2024 10.69 10.81 10.64 10.65 375,011 +0.03(+0.28%)
Mar 21, 2024 10.64 10.71 10.49 10.62 376,270 -0.01(-0.09%)
Mar 20, 2024 10.40 10.66 10.31 10.63 401,063 +0.26(+2.51%)
Mar 19, 2024 10.45 10.52 10.36 10.37 353,103 -0.16(-1.52%)
Mar 18, 2024 10.03 10.57 10.03 10.53 504,364 +0.50(+4.99%)
Mar 15, 2024 10.35 10.42 9.710 10.03 1,052,393 -0.29(-2.81%)
Mar 14, 2024 10.60 10.60 10.29 10.32 443,501 -0.08(-0.77%)
Mar 13, 2024 10.16 10.56 10.16 10.40 499,961 +0.20(+1.96%)
Mar 12, 2024 10.24 10.25 10.16 10.20 261,719 +0.02(+0.20%)
Mar 11, 2024 10.10 10.19 10.07 10.18 250,949 +0.07(+0.69%)
Mar 08, 2024 10.07 10.14 9.952 10.11 266,292 +0.07(+0.70%)
Mar 07, 2024 10.18 10.21 10.03 10.04 268,010 -0.09(-0.89%)
Mar 06, 2024 10.12 10.17 10.04 10.13 359,389 +0.12(+1.20%)
Mar 05, 2024 9.960 10.11 9.960 10.01 338,590 +0.06(+0.60%)
Mar 04, 2024 10.09 10.24 9.860 9.950 474,955 -0.13(-1.29%)
Mar 01, 2024 10.10 10.18 9.970 10.08 562,759 +0.04(+0.40%)
Feb 29, 2024 10.07 10.10 9.920 10.04 558,997 +0.06(+0.60%)
Feb 28, 2024 9.980 10.11 9.900 9.980 318,650 -0.01(-0.10%)
Feb 27, 2024 9.930 10.12 9.910 9.990 368,659 +0.11(+1.11%)
Feb 26, 2024 9.930 9.930 9.775 9.880 405,505 -0.07(-0.70%)
Feb 23, 2024 10.00 10.04 9.885 9.950 334,393 -0.06(-0.60%)
Feb 22, 2024 9.880 10.09 9.880 10.01 325,418 +0.08(+0.81%)
Feb 21, 2024 9.930 10.05 9.890 9.930 381,637 +0.00(+0.00%)
Feb 20, 2024 9.850 10.03 9.822 9.930 404,502 +0.01(+0.10%)
Feb 16, 2024 9.680 9.945 9.640 9.920 591,646 +0.21(+2.16%)
Feb 15, 2024 9.670 9.800 9.609 9.710 408,501 +0.08(+0.83%)
Feb 14, 2024 9.540 9.715 9.540 9.630 419,922 +0.12(+1.26%)
Feb 13, 2024 9.700 9.780 9.480 9.510 557,835 -0.33(-3.35%)
Feb 12, 2024 9.830 9.965 9.800 9.840 552,066 +0.01(+0.10%)
Feb 09, 2024 9.810 9.965 9.790 9.830 444,469 +0.05(+0.51%)
Feb 08, 2024 10.19 10.19 9.720 9.780 818,740 -0.43(-4.21%)
Feb 07, 2024 10.44 10.45 10.20 10.21 496,394 -0.23(-2.20%)
Feb 06, 2024 10.23 10.44 10.11 10.44 566,357 +0.24(+2.35%)
Feb 05, 2024 10.51 10.51 10.16 10.20 560,222 -0.36(-3.41%)
Feb 02, 2024 10.41 10.65 10.36 10.56 463,567 +0.21(+2.03%)
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.