ADECOAGRO S.A. (NY: AGRO)
10.14 USD  +0.05 (+0.50%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 10.04 10.16 9.970 10.14 389,593 +0.05(+0.50%)
Apr 16, 2015 10.18 10.24 10.05 10.09 126,461 -0.01(-0.10%)
Apr 15, 2015 10.33 10.38 10.07 10.10 168,906 -0.19(-1.85%)
Apr 14, 2015 10.28 10.38 10.25 10.29 267,157 -0.01(-0.10%)
Apr 13, 2015 10.29 10.35 10.24 10.30 134,959 -0.05(-0.48%)
Apr 10, 2015 10.23 10.37 10.22 10.35 191,593 +0.15(+1.47%)
Apr 09, 2015 10.24 10.26 10.12 10.20 521,901 -0.04(-0.39%)
Apr 08, 2015 10.31 10.39 10.14 10.24 244,297 -0.04(-0.39%)
Apr 07, 2015 10.50 10.50 10.21 10.28 311,325 -0.29(-2.74%)
Apr 06, 2015 10.31 10.65 10.26 10.57 218,002 +0.26(+2.52%)
Apr 02, 2015 10.31 10.31 10.31 0 +0.15(+1.48%)
Apr 01, 2015 10.20 10.29 10.13 10.16 222,943 -0.06(-0.59%)
Mar 31, 2015 10.03 10.35 10.00 10.22 228,059 +0.04(+0.39%)
Mar 30, 2015 10.07 10.28 9.960 10.18 593,971 +0.10(+0.99%)
Mar 27, 2015 10.31 10.45 10.04 10.08 477,009 -0.21(-2.04%)
Mar 26, 2015 10.55 10.55 10.20 10.29 341,755 -0.27(-2.56%)
Mar 25, 2015 10.83 10.93 10.55 10.56 307,565 -0.23(-2.13%)
Mar 24, 2015 11.08 11.17 10.60 10.79 376,634 -0.31(-2.79%)
Mar 23, 2015 10.62 11.42 10.62 11.10 451,758 +0.46(+4.32%)
Mar 20, 2015 10.04 10.82 9.970 10.64 1,227,012 +0.62(+6.19%)
Mar 19, 2015 9.850 10.05 9.790 10.02 452,021 +0.20(+2.04%)
Mar 18, 2015 9.710 9.830 9.635 9.820 299,542 +0.03(+0.31%)
Mar 17, 2015 9.640 9.840 9.630 9.790 509,390 +0.07(+0.72%)
Mar 16, 2015 9.700 9.800 9.581 9.720 453,685 -0.01(-0.10%)
Mar 13, 2015 9.820 9.830 9.630 9.730 207,383 -0.07(-0.71%)
Mar 12, 2015 9.960 9.980 9.660 9.800 522,047 -0.08(-0.81%)
Mar 11, 2015 9.340 9.980 9.210 9.880 441,276 +0.58(+6.24%)
Mar 10, 2015 9.460 9.490 9.120 9.300 227,501 -0.28(-2.92%)
Mar 09, 2015 9.340 9.970 9.300 9.580 508,333 +0.24(+2.57%)
Mar 06, 2015 9.370 9.500 9.220 9.340 224,413 -0.01(-0.11%)
Mar 05, 2015 8.770 9.380 8.770 9.350 533,218 +0.57(+6.49%)
Mar 04, 2015 8.800 8.562 8.780 363,943 +0.05(+0.57%)
Mar 03, 2015 8.830 8.870 8.700 8.730 138,674 -0.13(-1.47%)
Mar 02, 2015 8.940 9.000 8.830 8.860 152,359 +0.01(+0.11%)
Feb 27, 2015 8.830 9.070 8.780 8.850 206,245 -0.07(-0.78%)
Feb 26, 2015 8.500 8.960 8.450 8.920 214,542 +0.48(+5.69%)
Feb 25, 2015 8.440 700,090 +0.14(+1.69%)
Feb 24, 2015 8.220 8.420 8.210 8.300 909,878 +0.09(+1.10%)
Feb 23, 2015 8.020 8.230 8.007 8.210 309,927 +0.16(+1.99%)
Feb 20, 2015 8.000 8.100 8.000 8.050 159,321 -0.01(-0.12%)
Feb 19, 2015 8.030 8.090 8.030 8.060 208,556 +0.02(+0.25%)
Feb 18, 2015 8.050 8.100 7.930 8.040 108,048 -0.03(-0.37%)
Feb 17, 2015 8.050 8.090 7.970 8.070 146,894 +0.04(+0.50%)
Feb 13, 2015 8.030 8.030 8.030 0 -0.01(-0.12%)
Feb 12, 2015 8.040 8.110 7.990 8.040 185,411 -0.01(-0.12%)
Feb 11, 2015 8.030 8.080 8.010 8.050 67,802 -0.03(-0.37%)
Feb 10, 2015 8.140 8.150 8.020 8.080 120,346 -0.02(-0.25%)
Feb 09, 2015 8.060 8.185 8.060 8.100 224,504 +0.00(+0.00%)
Feb 06, 2015 8.100 8.180 8.010 8.100 389,283 +0.01(+0.12%)
Feb 05, 2015 8.050 8.110 7.930 8.090 223,192 +0.09(+1.12%)
Feb 04, 2015 8.010 8.120 7.940 8.000 212,191 -0.01(-0.12%)
Feb 03, 2015 8.000 8.220 7.940 8.010 1,254,127 +0.06(+0.75%)
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