• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Adecoagro Ord Shs (NY: AGRO )

    11.48 -0.06 (-0.52%)
    Streaming Delayed Price Updated: 12:06 PM EDT, Oct 31, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 30, 2024 11.57 11.59 11.36 11.54 794,536 -0.03(-0.26%)
    Oct 29, 2024 11.64 11.66 11.53 11.57 621,430 -0.09(-0.77%)
    Oct 28, 2024 11.78 11.79 11.62 11.66 470,745 -0.11(-0.93%)
    Oct 25, 2024 11.71 11.86 11.68 11.77 466,596 +0.09(+0.77%)
    Oct 24, 2024 11.70 11.72 11.53 11.68 501,338 +0.00(+0.00%)
    Oct 23, 2024 11.55 11.71 11.38 11.68 1,020,537 +0.11(+0.95%)
    Oct 22, 2024 11.41 11.67 11.37 11.57 438,486 +0.20(+1.76%)
    Oct 21, 2024 11.40 11.52 11.33 11.37 1,053,438 -0.01(-0.09%)
    Oct 18, 2024 11.43 11.50 11.29 11.38 876,849 -0.01(-0.09%)
    Oct 17, 2024 11.25 11.42 11.22 11.39 735,664 +0.17(+1.52%)
    Oct 16, 2024 11.26 11.35 11.17 11.22 903,307 +0.03(+0.27%)
    Oct 15, 2024 11.03 11.26 10.94 11.19 765,120 +0.16(+1.45%)
    Oct 14, 2024 10.75 11.10 10.72 11.03 961,232 +0.07(+0.64%)
    Oct 11, 2024 11.11 11.20 10.96 10.96 312,021 -0.13(-1.17%)
    Oct 10, 2024 11.06 11.12 10.97 11.09 574,281 +0.07(+0.64%)
    Oct 09, 2024 11.10 11.11 10.86 11.02 634,292 -0.12(-1.08%)
    Oct 08, 2024 10.99 11.17 10.94 11.14 433,598 +0.10(+0.91%)
    Oct 07, 2024 11.20 11.33 11.02 11.04 358,711 -0.14(-1.25%)
    Oct 04, 2024 11.29 11.32 11.18 11.18 276,321 -0.02(-0.18%)
    Oct 03, 2024 11.29 11.29 11.13 11.20 401,667 -0.17(-1.50%)
    Oct 02, 2024 11.67 11.68 11.34 11.37 445,018 -0.14(-1.22%)
    Oct 01, 2024 11.03 11.52 10.92 11.51 995,330 +0.44(+3.97%)
    Sep 30, 2024 11.33 11.36 11.04 11.07 613,746 -0.30(-2.64%)
    Sep 27, 2024 11.62 11.71 11.32 11.37 511,859 -0.24(-2.07%)
    Sep 26, 2024 11.73 12.07 11.61 11.61 1,196,846 +0.21(+1.84%)
    Sep 25, 2024 11.63 11.63 11.24 11.40 1,252,945 -0.18(-1.55%)
    Sep 24, 2024 11.69 11.73 11.50 11.58 712,591 +0.07(+0.61%)
    Sep 23, 2024 11.38 11.59 11.31 11.51 492,090 +0.10(+0.88%)
    Sep 20, 2024 11.65 11.65 11.31 11.41 1,306,372 -0.23(-1.98%)
    Sep 19, 2024 11.37 11.67 11.35 11.64 1,071,163 +0.34(+3.01%)
    Sep 18, 2024 11.16 11.40 11.09 11.30 1,037,824 +0.11(+0.98%)
    Sep 17, 2024 11.00 11.20 10.91 11.19 1,301,900 -0.36(-3.12%)
    Sep 16, 2024 11.54 11.65 11.51 11.55 886,540 -0.02(-0.17%)
    Sep 13, 2024 11.49 11.62 11.41 11.57 1,015,659 +0.19(+1.67%)
    Sep 12, 2024 11.36 11.43 11.24 11.38 595,213 +0.07(+0.62%)
    Sep 11, 2024 11.21 11.45 11.14 11.31 548,840 +0.10(+0.89%)
    Sep 10, 2024 11.17 11.22 10.97 11.21 982,627 +0.00(+0.00%)
    Sep 09, 2024 11.26 11.37 10.88 11.21 1,124,552 -0.21(-1.84%)
    Sep 06, 2024 11.37 11.52 11.23 11.42 1,295,667 +0.05(+0.44%)
    Sep 05, 2024 11.25 11.40 11.21 11.37 878,083 +0.18(+1.61%)
    Sep 04, 2024 11.02 11.26 10.99 11.19 778,969 +0.15(+1.36%)
    Sep 03, 2024 10.86 11.13 10.85 11.04 667,427 +0.03(+0.27%)
    Aug 30, 2024 10.89 11.14 10.82 11.01 723,464 +0.18(+1.66%)
    Aug 29, 2024 10.84 10.88 10.70 10.83 800,127 +0.01(+0.09%)
    Aug 28, 2024 10.80 10.96 10.76 10.82 694,904 +0.00(+0.00%)
    Aug 27, 2024 10.60 10.94 10.56 10.82 812,306 +0.17(+1.60%)
    Aug 26, 2024 10.72 10.89 10.62 10.65 582,622 -0.01(-0.09%)
    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%)
    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.