Adecoagro Ord Shs (NY: AGRO )

11.50 -0.04 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.945 7.194 6.779 7.019 445,060 +0.12(+1.74%)
Jan 30, 2019 6.650 6.945 6.530 6.899 406,670 +0.31(+4.76%)
Jan 29, 2019 6.622 6.678 6.484 6.586 519,193 +0.03(+0.42%)
Jan 28, 2019 6.540 6.659 6.496 6.558 158,537 -0.05(-0.70%)
Jan 25, 2019 6.696 6.696 6.558 6.604 324,405 -0.08(-1.24%)
Jan 24, 2019 6.761 6.834 6.678 6.687 241,549 -0.12(-1.76%)
Jan 23, 2019 6.613 6.825 6.613 6.807 196,572 +0.25(+3.79%)
Jan 22, 2019 6.586 6.613 6.457 6.558 456,128 -0.05(-0.70%)
Jan 18, 2019 6.669 6.742 6.586 6.604 235,704 -0.03(-0.42%)
Jan 17, 2019 6.632 6.770 6.530 6.632 269,827 -0.01(-0.14%)
Jan 16, 2019 6.346 6.715 6.346 6.641 711,546 +0.02(+0.28%)
Jan 15, 2019 6.586 6.687 6.540 6.622 373,226 +0.05(+0.70%)
Jan 14, 2019 6.549 6.724 6.521 6.576 156,427 -0.03(-0.42%)
Jan 11, 2019 6.447 6.650 6.447 6.604 209,430 +0.11(+1.70%)
Jan 10, 2019 6.622 6.632 6.374 6.494 363,271 -0.14(-2.08%)
Jan 09, 2019 6.549 6.678 6.540 6.632 470,356 +0.11(+1.69%)
Jan 08, 2019 6.604 6.632 6.494 6.521 162,415 -0.07(-1.12%)
Jan 07, 2019 6.567 6.659 6.558 6.595 240,918 +0.04(+0.56%)
Jan 04, 2019 6.420 6.705 6.401 6.558 430,586 +0.16(+2.45%)
Jan 03, 2019 6.484 6.576 6.374 6.401 104,815 -0.10(-1.56%)
Jan 02, 2019 6.263 6.650 6.263 6.503 570,020 +0.09(+1.44%)
Dec 31, 2018 6.319 6.447 6.254 6.411 194,447 +0.15(+2.35%)
Dec 28, 2018 6.236 6.346 6.190 6.263 208,019 +0.02(+0.29%)
Dec 27, 2018 6.162 6.282 6.070 6.245 363,075 +0.02(+0.30%)
Dec 26, 2018 5.987 6.236 5.895 6.226 221,022 +0.24(+4.00%)
Dec 24, 2018 6.144 6.208 5.969 5.987 188,476 -0.18(-2.99%)
Dec 21, 2018 6.079 6.263 5.987 6.171 546,538 +0.06(+0.90%)
Dec 20, 2018 6.144 6.199 5.987 6.116 461,724 -0.02(-0.30%)
Dec 19, 2018 6.199 6.328 6.116 6.134 347,499 -0.06(-0.89%)
Dec 18, 2018 6.180 6.282 6.116 6.190 313,857 +0.01(+0.15%)
Dec 17, 2018 6.475 6.530 6.125 6.180 387,335 -0.31(-4.82%)
Dec 14, 2018 6.484 6.659 6.457 6.494 349,267 -0.04(-0.56%)
Dec 13, 2018 6.622 6.687 6.512 6.530 183,276 -0.04(-0.56%)
Dec 12, 2018 6.503 6.761 6.484 6.567 486,724 +0.09(+1.42%)
Dec 11, 2018 6.226 6.480 6.226 6.475 499,779 +0.04(+0.57%)
Dec 10, 2018 6.494 6.558 6.319 6.438 270,850 -0.09(-1.41%)
Dec 07, 2018 6.558 6.696 6.521 6.530 281,954 -0.03(-0.42%)
Dec 06, 2018 6.466 6.567 6.236 6.558 634,757 +0.01(+0.14%)
Dec 04, 2018 6.429 6.576 6.383 6.549 460,660 +0.10(+1.57%)
Dec 03, 2018 6.558 6.613 6.411 6.447 529,130 +0.02(+0.29%)
Nov 30, 2018 6.411 6.480 6.383 6.429 343,622 -0.02(-0.29%)
Nov 29, 2018 6.309 6.494 6.309 6.447 302,522 +0.09(+1.45%)
Nov 28, 2018 6.337 6.365 6.199 6.355 437,551 +0.01(+0.15%)
Nov 27, 2018 6.411 6.447 6.314 6.346 212,325 -0.05(-0.72%)
Nov 26, 2018 6.429 6.526 6.374 6.392 621,951 -0.06(-0.86%)
Nov 23, 2018 6.383 6.457 6.374 6.447 102,380 +0.03(+0.43%)
Nov 21, 2018 6.420 6.420 6.420 0 +0.14(+2.20%)
Nov 20, 2018 6.457 6.494 6.236 6.282 1,169,286 -0.18(-2.85%)
Nov 19, 2018 6.595 6.609 6.319 6.466 703,707 -0.16(-2.36%)
Nov 16, 2018 6.669 6.825 6.457 6.622 582,692 +0.05(+0.70%)
Nov 15, 2018 6.604 6.724 6.512 6.576 558,878 -0.01(-0.14%)
Nov 14, 2018 6.540 6.613 6.392 6.586 761,365 +0.08(+1.27%)
Nov 13, 2018 6.650 6.715 6.466 6.503 1,221,959 -0.20(-3.02%)
Nov 12, 2018 6.687 6.770 6.595 6.705 435,925 +0.00(+0.00%)
Nov 09, 2018 6.890 6.890 6.595 6.705 540,567 -0.20(-2.93%)
Nov 08, 2018 7.101 7.137 6.871 6.908 476,564 -0.22(-3.10%)
Nov 07, 2018 7.249 7.341 7.120 7.129 209,271 -0.12(-1.65%)
Nov 06, 2018 7.369 7.405 7.212 7.249 233,997 -0.12(-1.63%)
Nov 05, 2018 7.498 7.562 7.359 7.369 299,203 -0.17(-2.20%)
Nov 02, 2018 7.322 7.617 7.240 7.534 275,549 +0.26(+3.54%)
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.