ADECOAGRO S.A. (NY: AGRO)
8.060 USD  +0.290 (+3.73%)
Official Closing Price  /  Updated: 4:15 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 7.930 8.000 7.670 7.770 139,111 -0.10(-1.27%)
Sep 01, 2015 7.880 8.000 7.860 7.870 92,434 -0.10(-1.25%)
Aug 31, 2015 8.050 8.170 7.970 7.970 63,058 -0.15(-1.85%)
Aug 28, 2015 8.020 8.200 8.010 8.120 50,710 +0.08(+1.00%)
Aug 27, 2015 7.690 8.140 7.640 8.040 190,568 +0.45(+5.93%)
Aug 26, 2015 7.590 7.740 7.450 7.590 165,765 -0.03(-0.39%)
Aug 25, 2015 7.750 7.950 7.620 7.620 113,924 -0.02(-0.26%)
Aug 24, 2015 7.730 7.910 6.710 7.640 222,502 -0.42(-5.21%)
Aug 21, 2015 8.080 8.160 7.940 8.060 173,327 -0.08(-0.98%)
Aug 20, 2015 8.160 8.210 8.030 8.140 99,651 -0.01(-0.12%)
Aug 19, 2015 8.210 8.290 8.030 8.150 218,928 -0.08(-0.97%)
Aug 18, 2015 8.230 8.370 8.140 8.230 103,445 -0.10(-1.20%)
Aug 17, 2015 8.330 8.410 8.170 8.330 92,342 -0.02(-0.24%)
Aug 14, 2015 8.200 8.550 8.070 8.350 235,589 -0.06(-0.71%)
Aug 13, 2015 8.470 8.560 8.360 8.410 86,220 -0.07(-0.83%)
Aug 12, 2015 8.490 8.530 8.380 8.480 71,052 -0.06(-0.70%)
Aug 11, 2015 8.580 8.630 8.520 8.540 116,070 -0.08(-0.93%)
Aug 10, 2015 8.470 8.650 8.430 8.620 74,707 +0.19(+2.25%)
Aug 07, 2015 8.600 8.620 8.420 8.430 151,350 -0.18(-2.09%)
Aug 06, 2015 8.560 8.630 8.380 8.610 84,047 +0.01(+0.12%)
Aug 05, 2015 8.690 8.770 8.500 8.600 151,198 -0.06(-0.69%)
Aug 04, 2015 8.630 8.710 8.520 8.660 56,283 +0.04(+0.46%)
Aug 03, 2015 8.660 8.700 8.500 8.620 81,593 -0.03(-0.35%)
Jul 31, 2015 8.730 9.000 8.620 8.650 130,125 -0.12(-1.37%)
Jul 30, 2015 8.850 8.880 8.760 8.770 18,533 -0.14(-1.57%)
Jul 29, 2015 8.640 8.980 8.640 8.910 39,943 +0.28(+3.24%)
Jul 28, 2015 8.640 8.690 8.570 8.630 784,267 +0.01(+0.12%)
Jul 27, 2015 8.730 8.860 8.580 8.620 122,683 -0.15(-1.71%)
Jul 24, 2015 8.740 8.790 8.620 8.770 120,606 +0.01(+0.11%)
Jul 23, 2015 8.780 8.850 8.660 8.760 82,585 -0.06(-0.68%)
Jul 22, 2015 8.950 9.100 8.770 8.820 117,536 -0.21(-2.33%)
Jul 21, 2015 9.060 9.220 8.840 9.030 204,938 -0.10(-1.10%)
Jul 20, 2015 9.260 9.296 9.090 9.130 91,082 -0.12(-1.30%)
Jul 17, 2015 9.370 9.370 9.200 9.250 439,347 -0.10(-1.07%)
Jul 16, 2015 9.390 9.470 9.210 9.350 158,135 -0.05(-0.53%)
Jul 15, 2015 9.380 9.500 9.310 9.400 307,467 +0.02(+0.21%)
Jul 14, 2015 9.300 9.480 9.270 9.380 213,637 +0.03(+0.32%)
Jul 13, 2015 9.360 9.440 9.290 9.350 70,727 +0.05(+0.54%)
Jul 10, 2015 9.320 9.460 9.190 9.300 139,288 +0.04(+0.43%)
Jul 09, 2015 9.230 9.390 9.130 9.260 163,512 +0.09(+0.98%)
Jul 08, 2015 9.390 9.440 9.020 9.170 117,519 -0.28(-2.96%)
Jul 07, 2015 9.480 9.600 9.300 9.450 243,337 -0.01(-0.11%)
Jul 06, 2015 9.180 9.530 9.080 9.460 334,851 +0.23(+2.49%)
Jul 02, 2015 9.230 9.230 9.230 0 +0.03(+0.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here