ADECOAGRO S.A. (NY: AGRO)
9.450 USD  -0.010 (-0.11%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 7, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 9.250 9.340 9.180 9.200 53,680 -0.02(-0.22%)
Jun 30, 2015 9.330 9.350 9.170 9.220 124,290 -0.08(-0.86%)
Jun 29, 2015 9.450 9.490 9.220 9.300 127,421 -0.20(-2.11%)
Jun 26, 2015 9.490 9.530 9.360 9.500 628,143 +0.00(+0.00%)
Jun 25, 2015 9.380 9.560 9.210 9.500 246,897 +0.16(+1.71%)
Jun 24, 2015 9.610 9.610 9.320 9.340 76,829 -0.26(-2.71%)
Jun 23, 2015 9.730 9.770 9.530 9.600 135,793 -0.10(-1.03%)
Jun 22, 2015 9.400 9.730 9.290 9.700 394,748 +0.30(+3.19%)
Jun 19, 2015 9.190 9.400 8.990 9.400 432,222 +0.23(+2.51%)
Jun 18, 2015 9.230 9.310 9.100 9.170 70,822 -0.03(-0.33%)
Jun 17, 2015 9.620 9.620 9.000 9.200 742,413 -0.43(-4.47%)
Jun 16, 2015 9.780 9.590 9.630 117,948 -0.04(-0.41%)
Jun 15, 2015 9.730 9.730 9.600 9.670 79,077 -0.12(-1.23%)
Jun 12, 2015 9.760 9.820 9.620 9.790 120,782 +0.02(+0.20%)
Jun 11, 2015 9.900 9.960 9.760 9.770 62,306 -0.12(-1.21%)
Jun 10, 2015 9.980 10.09 9.730 9.890 327,782 -0.09(-0.90%)
Jun 09, 2015 10.00 10.00 9.900 9.980 88,899 -0.05(-0.50%)
Jun 08, 2015 10.07 10.14 9.870 10.03 150,814 -0.02(-0.20%)
Jun 05, 2015 10.02 10.18 9.950 10.05 114,431 +0.02(+0.20%)
Jun 04, 2015 9.980 10.27 9.940 10.03 421,526 -0.01(-0.10%)
Jun 03, 2015 9.930 10.10 9.890 10.04 225,410 +0.14(+1.41%)
Jun 02, 2015 9.550 9.950 9.540 9.900 672,514 +0.35(+3.66%)
Jun 01, 2015 9.680 9.680 9.540 9.550 422,194 -0.11(-1.14%)
May 29, 2015 9.670 9.760 9.590 9.660 164,248 -0.04(-0.41%)
May 28, 2015 9.790 9.790 9.670 9.700 150,284 -0.11(-1.12%)
May 27, 2015 9.890 9.890 9.750 9.810 239,494 -0.07(-0.71%)
May 26, 2015 9.990 10.09 9.850 9.880 200,125 -0.16(-1.59%)
May 22, 2015 10.04 10.04 10.04 0 -0.02(-0.20%)
May 21, 2015 10.19 10.23 10.03 10.06 293,442 -0.14(-1.37%)
May 20, 2015 10.30 9.960 10.20 207,402 -0.10(-0.97%)
May 19, 2015 10.45 10.50 10.00 10.30 223,385 -0.10(-0.96%)
May 18, 2015 10.41 10.50 10.26 10.40 231,518 -0.08(-0.76%)
May 15, 2015 10.50 10.78 10.34 10.48 105,412 +0.07(+0.67%)
May 14, 2015 10.21 10.42 10.21 10.41 208,751 +0.23(+2.26%)
May 13, 2015 10.22 10.38 10.15 10.18 103,010 +0.01(+0.10%)
May 12, 2015 9.710 10.18 9.600 10.17 399,464 +0.43(+4.41%)
May 11, 2015 9.770 9.870 9.685 9.740 124,461 -0.06(-0.61%)
May 08, 2015 9.800 9.940 9.760 9.800 51,145 +0.05(+0.51%)
May 07, 2015 9.740 9.840 9.590 9.750 95,897 -0.02(-0.20%)
May 06, 2015 9.880 9.950 9.750 9.770 90,455 -0.15(-1.51%)
May 05, 2015 10.17 10.19 9.910 9.920 157,697 -0.24(-2.36%)
May 04, 2015 9.850 10.29 9.850 10.16 167,594 +0.31(+3.15%)
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