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

Adecoagro Ord Shs (NY: AGRO )

11.49 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2024 10.18 10.32 10.06 10.07 468,811 -0.08(-0.78%)
Jan 30, 2024 10.07 10.15 9.970 10.15 698,619 +0.06(+0.59%)
Jan 29, 2024 10.02 10.13 9.981 10.09 850,033 +0.07(+0.69%)
Jan 26, 2024 10.02 10.13 10.00 10.03 412,582 +0.03(+0.30%)
Jan 25, 2024 9.858 10.04 9.848 9.996 308,989 +0.23(+2.32%)
Jan 24, 2024 9.976 10.02 9.770 9.770 337,773 -0.06(-0.60%)
Jan 23, 2024 9.848 9.957 9.681 9.829 979,085 +0.01(+0.10%)
Jan 22, 2024 9.720 9.971 9.454 9.819 1,001,540 -0.16(-1.58%)
Jan 19, 2024 9.947 10.01 9.789 9.976 615,453 +0.01(+0.10%)
Jan 18, 2024 9.996 10.07 9.858 9.967 510,283 +0.07(+0.70%)
Jan 17, 2024 10.19 10.19 9.868 9.898 808,124 -0.41(-4.01%)
Jan 16, 2024 10.44 10.44 10.09 10.31 1,170,615 -0.18(-1.69%)
Jan 12, 2024 10.77 10.82 10.47 10.49 784,168 -0.20(-1.84%)
Jan 11, 2024 10.44 10.82 10.39 10.69 550,045 +0.27(+2.55%)
Jan 10, 2024 10.65 10.76 10.37 10.42 545,245 -0.22(-2.04%)
Jan 09, 2024 10.73 10.84 10.64 10.64 387,829 -0.13(-1.19%)
Jan 08, 2024 10.65 10.82 10.57 10.76 340,889 +0.14(+1.30%)
Jan 05, 2024 10.64 10.76 10.54 10.63 318,200 -0.02(-0.19%)
Jan 04, 2024 10.69 10.84 10.61 10.65 384,679 -0.09(-0.83%)
Jan 03, 2024 10.72 10.83 10.59 10.73 548,750 +0.01(+0.09%)
Jan 02, 2024 10.89 10.89 10.70 10.72 345,593 -0.21(-1.89%)
Dec 29, 2023 10.89 10.97 10.88 10.93 224,294 +0.04(+0.36%)
Dec 28, 2023 10.98 10.98 10.86 10.89 198,918 -0.06(-0.54%)
Dec 27, 2023 11.09 11.09 10.90 10.95 332,209 -0.06(-0.54%)
Dec 26, 2023 11.03 11.08 10.96 11.01 343,003 +0.09(+0.81%)
Dec 22, 2023 10.90 11.10 10.85 10.92 382,833 +0.07(+0.63%)
Dec 21, 2023 10.99 11.01 10.72 10.85 575,321 +0.02(+0.18%)
Dec 20, 2023 11.05 11.19 10.83 10.83 413,030 -0.26(-2.31%)
Dec 19, 2023 11.26 11.40 11.08 11.09 588,699 -0.11(-0.97%)
Dec 18, 2023 11.33 11.37 11.12 11.20 621,323 -0.02(-0.18%)
Dec 15, 2023 11.36 11.39 11.05 11.22 720,777 -0.17(-1.47%)
Dec 14, 2023 11.43 11.63 11.27 11.38 531,848 +0.02(+0.17%)
Dec 13, 2023 11.01 11.46 10.88 11.37 1,244,711 +0.39(+3.59%)
Dec 12, 2023 10.73 11.21 10.70 10.97 1,096,708 +0.20(+1.83%)
Dec 11, 2023 10.25 10.82 10.12 10.77 1,222,963 +0.49(+4.79%)
Dec 08, 2023 10.89 10.97 9.996 10.28 2,508,334 -1.54(-13.00%)
Dec 07, 2023 11.99 12.04 11.77 11.82 721,753 -0.13(-1.07%)
Dec 06, 2023 12.26 12.27 11.74 11.95 1,605,780 -0.22(-1.78%)
Dec 05, 2023 11.38 12.32 11.30 12.16 2,473,538 +1.30(+11.97%)
Dec 04, 2023 10.93 11.13 10.84 10.86 549,095 -0.17(-1.52%)
Dec 01, 2023 11.19 11.28 10.95 11.03 743,035 -0.26(-2.27%)
Nov 30, 2023 11.21 11.67 11.17 11.29 1,298,298 +0.17(+1.51%)
Nov 29, 2023 11.04 11.26 10.86 11.12 576,593 +0.09(+0.80%)
Nov 28, 2023 11.20 11.22 11.00 11.03 626,132 -0.24(-2.10%)
Nov 27, 2023 11.20 11.34 11.13 11.27 724,588 +0.07(+0.62%)
Nov 24, 2023 11.10 11.33 11.05 11.20 345,025 +0.06(+0.53%)
Nov 22, 2023 11.22 11.27 11.02 11.14 804,863 -0.06(-0.53%)
Nov 21, 2023 11.31 11.40 11.12 11.20 809,590 -0.10(-0.87%)
Nov 20, 2023 11.50 11.50 10.78 11.30 2,349,956 +0.98(+9.55%)
Nov 17, 2023 10.34 10.38 10.25 10.31 425,729 +0.07(+0.67%)
Nov 16, 2023 10.32 10.38 10.06 10.24 601,407 -0.14(-1.33%)
Nov 15, 2023 10.18 10.47 10.13 10.38 740,517 +0.25(+2.43%)
Nov 14, 2023 10.50 10.50 9.671 10.13 1,439,952 +0.04(+0.39%)
Nov 13, 2023 10.08 10.19 10.06 10.09 661,623 -0.03(-0.29%)
Nov 10, 2023 10.21 10.28 10.07 10.12 574,302 -0.09(-0.87%)
Nov 09, 2023 10.25 10.45 10.19 10.21 355,431 -0.07(-0.67%)
Nov 08, 2023 10.59 10.60 10.28 10.28 285,857 -0.29(-2.75%)
Nov 07, 2023 10.55 10.66 10.43 10.57 334,190 +0.00(+0.00%)
Nov 06, 2023 10.77 10.79 10.55 10.57 225,983 -0.16(-1.54%)
Nov 03, 2023 10.79 10.85 10.71 10.74 435,934 +0.07(+0.64%)
Nov 02, 2023 10.38 10.72 10.34 10.67 378,475 +0.29(+2.80%)
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.