Adecoagro Ord Shs (NY: AGRO )

11.30 +0.11 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.824 9.054 8.732 8.953 130,805 +0.07(+0.83%)
Oct 28, 2011 8.594 8.888 8.594 8.879 109,782 +0.23(+2.66%)
Oct 27, 2011 8.870 8.888 8.575 8.649 107,022 -0.03(-0.32%)
Oct 26, 2011 8.778 8.934 8.456 8.676 126,793 +0.00(+0.00%)
Oct 25, 2011 8.603 8.769 8.431 8.676 141,135 +0.08(+0.96%)
Oct 24, 2011 8.474 8.778 8.465 8.594 127,424 +0.16(+1.86%)
Oct 21, 2011 8.382 8.511 8.267 8.437 76,983 +0.16(+1.89%)
Oct 20, 2011 8.326 8.400 8.059 8.280 121,052 -0.13(-1.53%)
Oct 19, 2011 8.115 8.409 8.096 8.409 173,580 +0.29(+3.63%)
Oct 18, 2011 7.774 8.244 7.737 8.115 111,299 +0.32(+4.14%)
Oct 17, 2011 7.967 7.967 7.765 7.792 88,795 -0.19(-2.42%)
Oct 14, 2011 7.801 8.170 7.801 7.986 206,471 +0.27(+3.46%)
Oct 13, 2011 7.783 7.811 7.553 7.719 175,113 -0.13(-1.64%)
Oct 12, 2011 7.276 7.976 7.276 7.848 332,029 +0.65(+9.09%)
Oct 11, 2011 7.184 7.212 6.954 7.194 235,186 +0.03(+0.39%)
Oct 10, 2011 7.028 7.304 6.982 7.166 270,865 +0.31(+4.57%)
Oct 07, 2011 7.120 7.212 6.853 6.853 198,996 -0.27(-3.75%)
Oct 06, 2011 6.931 7.184 6.834 7.120 323,909 +0.29(+4.18%)
Oct 05, 2011 7.166 7.286 6.724 6.834 531,608 -0.29(-4.01%)
Oct 04, 2011 7.553 7.636 6.595 7.120 645,399 -0.52(-6.76%)
Oct 03, 2011 7.829 7.946 7.498 7.636 269,723 -0.30(-3.83%)
Sep 30, 2011 7.829 8.041 7.663 7.940 316,705 -0.21(-2.60%)
Sep 29, 2011 7.912 8.188 7.866 8.151 164,831 +0.12(+1.49%)
Sep 28, 2011 8.188 8.188 7.848 8.032 139,779 -0.07(-0.91%)
Sep 27, 2011 8.142 8.317 8.087 8.105 246,721 +0.15(+1.85%)
Sep 26, 2011 8.400 8.427 7.562 7.958 456,558 -0.47(-5.57%)
Sep 23, 2011 8.105 8.455 7.562 8.428 592,059 +0.33(+4.10%)
Sep 22, 2011 8.354 8.382 7.940 8.096 415,502 -0.42(-4.97%)
Sep 21, 2011 8.851 9.026 8.336 8.520 265,675 -0.40(-4.44%)
Sep 20, 2011 9.358 9.386 8.759 8.916 203,890 -0.40(-4.25%)
Sep 19, 2011 9.248 9.330 9.211 9.312 134,527 -0.08(-0.88%)
Sep 16, 2011 9.625 9.625 9.386 9.395 82,174 -0.18(-1.83%)
Sep 15, 2011 9.671 9.690 9.487 9.570 72,489 -0.10(-1.05%)
Sep 14, 2011 9.690 9.726 9.616 9.671 108,509 -0.02(-0.19%)
Sep 13, 2011 9.828 9.828 9.554 9.690 79,760 -0.03(-0.28%)
Sep 12, 2011 9.911 9.964 9.542 9.717 92,364 -0.32(-3.21%)
Sep 09, 2011 10.21 10.25 9.984 10.04 110,478 -0.29(-2.77%)
Sep 08, 2011 10.18 10.47 10.13 10.33 203,126 +0.08(+0.81%)
Sep 07, 2011 9.994 10.24 9.948 10.24 183,408 +0.40(+4.02%)
Sep 06, 2011 9.671 9.929 9.579 9.846 96,899 -0.08(-0.83%)
Sep 02, 2011 9.994 10.07 9.755 9.929 82,461 -0.13(-1.28%)
Sep 01, 2011 9.948 10.15 9.865 10.06 230,424 +0.28(+2.83%)
Aug 31, 2011 9.809 9.970 9.680 9.782 115,710 +0.06(+0.57%)
Aug 30, 2011 9.929 10.01 9.680 9.726 60,593 -0.21(-2.13%)
Aug 29, 2011 9.699 10.03 9.699 9.938 174,615 +0.43(+4.55%)
Aug 26, 2011 9.469 9.708 9.349 9.505 109,892 +0.13(+1.38%)
Aug 25, 2011 9.367 9.533 9.284 9.376 179,073 +0.07(+0.79%)
Aug 24, 2011 9.423 9.469 9.128 9.303 91,149 -0.11(-1.17%)
Aug 23, 2011 9.275 9.413 9.229 9.413 92,087 +0.14(+1.49%)
Aug 22, 2011 9.248 9.413 9.248 9.275 95,746 +0.06(+0.70%)
Aug 19, 2011 9.312 9.404 9.026 9.211 212,476 -0.14(-1.48%)
Aug 18, 2011 9.588 9.616 9.303 9.349 126,242 -0.42(-4.34%)
Aug 17, 2011 9.579 9.855 9.303 9.773 227,318 +0.45(+4.84%)
Aug 16, 2011 9.423 9.441 9.303 9.321 105,110 +0.02(+0.20%)
Aug 15, 2011 9.441 9.515 9.248 9.303 103,354 -0.10(-1.08%)
Aug 12, 2011 9.395 9.469 9.109 9.404 226,940 +0.06(+0.69%)
Aug 11, 2011 9.349 9.570 9.211 9.340 207,481 +0.18(+2.01%)
Aug 10, 2011 8.308 9.699 8.078 9.155 361,053 +0.71(+8.40%)
Aug 09, 2011 8.870 8.851 8.345 8.446 478,732 -0.39(-4.38%)
Aug 08, 2011 8.870 8.999 8.557 8.833 304,401 -0.14(-1.54%)
Aug 05, 2011 9.524 9.726 8.888 8.971 445,340 -0.37(-3.94%)
Aug 04, 2011 9.929 9.957 9.312 9.340 312,638 -0.64(-6.37%)
Aug 03, 2011 10.22 10.28 9.975 9.975 203,053 -0.19(-1.90%)
Aug 02, 2011 10.30 10.40 10.13 10.17 276,715 -0.25(-2.39%)
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.