ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Adecoagro Ord Shs (NY: AGRO )

10.66 +0.21 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 10.46 10.66 10.44 10.66 849,271 +0.21(+2.01%)
Aug 22, 2024 10.73 10.81 10.41 10.45 636,046 -0.33(-3.06%)
Aug 21, 2024 11.01 11.12 10.74 10.78 574,640 -0.26(-2.36%)
Aug 20, 2024 11.33 11.33 10.99 11.04 742,008 -0.33(-2.90%)
Aug 19, 2024 11.37 11.49 11.32 11.37 704,332 -0.03(-0.26%)
Aug 16, 2024 11.50 11.62 11.37 11.40 1,011,486 -0.16(-1.38%)
Aug 15, 2024 11.41 11.72 11.30 11.56 864,255 +0.27(+2.39%)
Aug 14, 2024 11.57 11.58 11.19 11.29 1,764,968 -0.28(-2.42%)
Aug 13, 2024 10.65 11.90 10.55 11.57 5,102,778 +1.02(+9.67%)
Aug 12, 2024 10.29 10.64 10.20 10.55 4,300,010 +0.24(+2.33%)
Aug 09, 2024 9.500 10.31 9.480 10.31 2,895,942 +0.81(+8.53%)
Aug 08, 2024 9.200 9.515 9.190 9.500 379,678 +0.32(+3.49%)
Aug 07, 2024 9.100 9.190 9.050 9.180 610,372 +0.13(+1.44%)
Aug 06, 2024 9.050 9.120 9.030 9.050 451,644 +0.01(+0.11%)
Aug 05, 2024 9.000 9.050 8.720 9.040 960,282 -0.15(-1.63%)
Aug 02, 2024 9.310 9.340 9.150 9.190 1,089,211 -0.19(-2.03%)
Aug 01, 2024 9.660 9.700 9.330 9.380 1,266,224 -0.28(-2.90%)
Jul 31, 2024 9.520 9.760 9.465 9.660 7,917,810 +0.17(+1.79%)
Jul 30, 2024 9.470 9.550 9.380 9.490 1,147,299 +0.02(+0.21%)
Jul 29, 2024 9.420 9.490 9.395 9.470 811,637 +0.05(+0.53%)
Jul 26, 2024 9.440 9.440 9.245 9.420 774,689 +0.01(+0.11%)
Jul 25, 2024 9.330 9.450 9.245 9.410 470,897 +0.10(+1.07%)
Jul 24, 2024 9.410 9.445 9.240 9.310 398,004 -0.12(-1.27%)
Jul 23, 2024 9.510 9.560 9.415 9.430 294,150 -0.12(-1.26%)
Jul 22, 2024 9.430 9.605 9.430 9.550 555,965 +0.17(+1.81%)
Jul 19, 2024 9.500 9.500 9.365 9.380 359,891 -0.09(-0.95%)
Jul 18, 2024 9.660 9.690 9.420 9.470 648,110 -0.22(-2.27%)
Jul 17, 2024 9.750 9.810 9.620 9.690 646,197 -0.08(-0.82%)
Jul 16, 2024 9.500 9.815 9.485 9.770 1,161,027 +0.26(+2.73%)
Jul 15, 2024 9.680 9.680 9.480 9.510 698,901 -0.18(-1.86%)
Jul 12, 2024 9.950 9.950 9.660 9.690 741,972 -0.24(-2.42%)
Jul 11, 2024 9.950 10.01 9.830 9.930 1,430,414 +0.03(+0.30%)
Jul 10, 2024 9.860 10.01 9.840 9.900 782,110 +0.10(+1.02%)
Jul 09, 2024 9.720 9.945 9.705 9.800 522,819 +0.02(+0.20%)
Jul 08, 2024 9.800 9.830 9.730 9.780 456,826 -0.03(-0.31%)
Jul 05, 2024 9.870 9.890 9.760 9.810 501,643 -0.06(-0.61%)
Jul 03, 2024 9.870 9.950 9.835 9.870 266,197 +0.03(+0.30%)
Jul 02, 2024 9.940 9.950 9.780 9.840 849,378 -0.09(-0.91%)
Jul 01, 2024 10.13 10.19 9.905 9.930 1,114,734 +0.20(+2.06%)
Jun 28, 2024 9.720 9.755 9.620 9.730 482,082 +0.02(+0.21%)
Jun 27, 2024 9.650 9.880 9.620 9.710 847,192 +0.04(+0.41%)
Jun 26, 2024 9.470 9.780 9.460 9.670 936,574 +0.31(+3.31%)
Jun 25, 2024 9.430 9.485 9.320 9.360 332,453 -0.09(-0.95%)
Jun 24, 2024 9.320 9.470 9.320 9.450 681,838 +0.31(+3.39%)
Jun 21, 2024 9.070 9.170 9.065 9.140 963,698 +0.06(+0.66%)
Jun 20, 2024 9.010 9.170 8.990 9.080 633,159 +0.08(+0.89%)
Jun 18, 2024 9.120 9.210 8.975 9.000 824,583 -0.13(-1.42%)
Jun 17, 2024 9.030 9.180 9.010 9.130 563,776 +0.08(+0.88%)
Jun 14, 2024 9.040 9.100 8.960 9.050 1,174,804 -0.08(-0.88%)
Jun 13, 2024 9.090 9.150 8.975 9.130 992,025 +0.04(+0.44%)
Jun 12, 2024 9.220 9.310 9.060 9.090 578,572 -0.03(-0.33%)
Jun 11, 2024 9.180 9.229 9.095 9.120 442,730 -0.09(-0.98%)
Jun 10, 2024 9.010 9.240 8.995 9.210 668,957 +0.20(+2.22%)
Jun 07, 2024 9.180 9.275 8.980 9.010 702,578 -0.22(-2.38%)
Jun 06, 2024 9.350 9.380 9.215 9.230 534,275 -0.10(-1.07%)
Jun 05, 2024 9.290 9.355 9.160 9.330 1,274,647 +0.06(+0.65%)
Jun 04, 2024 9.450 9.480 9.250 9.270 919,057 -0.26(-2.73%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.