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 (%)
Sep 27, 2013 6.973 7.046 6.890 6.899 405,757 -0.15(-2.09%)
Sep 26, 2013 7.037 7.092 6.982 7.046 248,444 +0.05(+0.66%)
Sep 25, 2013 6.853 7.055 6.853 7.000 273,195 +0.12(+1.74%)
Sep 24, 2013 6.696 6.908 6.632 6.880 604,269 +0.01(+0.13%)
Sep 23, 2013 6.825 6.899 6.816 6.871 151,841 +0.02(+0.27%)
Sep 20, 2013 6.926 6.926 6.834 6.853 178,819 -0.04(-0.53%)
Sep 19, 2013 7.037 7.037 6.862 6.890 193,826 -0.09(-1.32%)
Sep 18, 2013 6.899 7.046 6.825 6.982 332,010 +0.08(+1.20%)
Sep 17, 2013 6.816 6.908 6.807 6.899 303,941 +0.12(+1.77%)
Sep 16, 2013 6.586 6.797 6.586 6.779 420,699 +0.19(+2.94%)
Sep 13, 2013 6.632 6.696 6.576 6.586 122,298 -0.06(-0.83%)
Sep 12, 2013 6.696 6.724 6.595 6.641 195,208 -0.04(-0.55%)
Sep 11, 2013 6.549 6.765 6.530 6.678 339,321 +0.18(+2.69%)
Sep 10, 2013 6.457 6.558 6.429 6.503 180,183 +0.10(+1.58%)
Sep 09, 2013 6.226 6.411 6.192 6.401 191,196 +0.23(+3.73%)
Sep 06, 2013 6.061 6.208 6.061 6.171 123,528 +0.13(+2.13%)
Sep 05, 2013 6.051 6.061 5.969 6.042 354,091 +0.02(+0.31%)
Sep 04, 2013 6.024 6.088 5.941 6.024 239,397 +0.04(+0.62%)
Sep 03, 2013 5.959 6.070 5.941 5.987 137,723 +0.06(+0.93%)
Aug 30, 2013 6.033 6.061 5.913 5.932 157,524 -0.07(-1.23%)
Aug 29, 2013 5.941 6.097 5.922 6.005 112,325 +0.06(+1.09%)
Aug 28, 2013 5.978 6.005 5.913 5.941 95,636 -0.04(-0.62%)
Aug 27, 2013 6.180 6.190 5.969 5.978 225,270 -0.21(-3.42%)
Aug 26, 2013 6.217 6.411 6.180 6.190 216,867 -0.05(-0.74%)
Aug 23, 2013 6.097 6.245 6.065 6.236 88,919 +0.13(+2.11%)
Aug 22, 2013 6.070 6.171 6.015 6.107 109,504 +0.04(+0.61%)
Aug 21, 2013 6.217 6.226 5.987 6.070 234,843 -0.12(-1.93%)
Aug 20, 2013 6.070 6.226 6.051 6.190 189,281 +0.17(+2.75%)
Aug 19, 2013 6.079 6.162 5.959 6.024 297,538 -0.06(-0.91%)
Aug 16, 2013 6.319 6.355 6.070 6.079 321,987 -0.28(-4.35%)
Aug 15, 2013 6.447 6.604 6.153 6.355 312,846 -0.20(-3.09%)
Aug 14, 2013 6.595 6.687 6.503 6.558 254,454 -0.02(-0.28%)
Aug 13, 2013 6.438 6.687 6.392 6.576 843,035 +0.18(+2.73%)
Aug 12, 2013 6.236 6.429 6.191 6.401 196,523 +0.18(+2.81%)
Aug 09, 2013 6.144 6.263 6.125 6.226 105,692 +0.02(+0.30%)
Aug 08, 2013 6.144 6.245 6.097 6.208 120,273 +0.05(+0.75%)
Aug 07, 2013 6.291 6.291 6.144 6.162 96,408 -0.12(-1.91%)
Aug 06, 2013 6.217 6.309 6.146 6.282 129,836 +0.08(+1.34%)
Aug 05, 2013 6.199 6.226 6.125 6.199 103,520 +0.03(+0.45%)
Aug 02, 2013 6.097 6.272 5.996 6.171 159,187 +0.08(+1.36%)
Aug 01, 2013 6.061 6.134 5.969 6.088 284,987 +0.06(+0.92%)
Jul 31, 2013 6.134 6.153 5.987 6.033 269,026 -0.07(-1.21%)
Jul 30, 2013 6.153 6.254 6.065 6.107 202,648 -0.07(-1.19%)
Jul 29, 2013 6.153 6.217 6.107 6.180 165,344 +0.05(+0.75%)
Jul 26, 2013 6.079 6.226 5.987 6.134 451,521 +0.03(+0.45%)
Jul 25, 2013 6.190 6.226 6.097 6.107 266,572 -0.06(-0.90%)
Jul 24, 2013 6.208 6.226 6.144 6.162 234,055 -0.02(-0.30%)
Jul 23, 2013 6.226 6.226 6.162 6.180 216,369 -0.05(-0.74%)
Jul 22, 2013 6.217 6.309 6.199 6.226 123,596 +0.05(+0.75%)
Jul 19, 2013 6.162 6.245 6.153 6.180 159,795 -0.07(-1.18%)
Jul 18, 2013 6.245 6.346 6.217 6.254 297,729 +0.04(+0.59%)
Jul 17, 2013 6.236 6.296 6.199 6.217 235,074 -0.02(-0.30%)
Jul 16, 2013 6.199 6.249 6.125 6.236 209,350 +0.06(+1.04%)
Jul 15, 2013 6.199 6.217 6.144 6.171 231,352 +0.01(+0.15%)
Jul 12, 2013 6.199 6.272 6.153 6.162 192,863 -0.04(-0.59%)
Jul 11, 2013 6.217 6.217 6.079 6.199 405,418 +0.12(+1.97%)
Jul 10, 2013 6.042 6.097 5.996 6.079 348,523 +0.08(+1.38%)
Jul 09, 2013 6.070 6.033 5.840 5.996 273,066 +0.16(+2.68%)
Jul 08, 2013 5.775 5.876 5.701 5.840 334,247 +0.11(+1.93%)
Jul 05, 2013 5.803 5.886 5.674 5.729 127,153 -0.06(-0.96%)
Jul 03, 2013 5.840 5.895 5.784 5.784 67,320 -0.10(-1.72%)
Jul 02, 2013 5.886 5.950 5.794 5.886 330,322 +0.07(+1.27%)
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.