Advertisement
U.S. Markets open in 4 hrs 10 mins

Adecoagro S.A. (AGRO)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
11.68+0.11 (+0.95%)
At close: 04:00PM EDT
11.68 0.00 (0.00%)
After hours: 05:52PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 2024------
Oct 23, 202411.5511.7111.3911.6811.681,020,500
Oct 22, 202411.4111.6711.3711.5711.57438,500
Oct 21, 202411.4011.5211.3311.3711.371,053,400
Oct 18, 202411.4311.5011.3011.3811.38876,800
Oct 17, 202411.2511.4211.2311.3911.39735,700
Oct 16, 202411.2611.3511.1711.2211.22903,300
Oct 15, 202411.0311.2610.9411.1911.19765,100
Oct 14, 202410.7511.1010.7211.0311.03961,200
Oct 11, 202411.1111.2010.9610.9610.96312,000
Oct 10, 202411.0611.1210.9711.0911.09574,300
Oct 09, 202411.1011.1110.8611.0211.02634,300
Oct 08, 202410.9911.1710.9411.1411.14433,600
Oct 07, 202411.2011.3311.0211.0411.04358,700
Oct 04, 202411.2911.3211.1811.1811.18276,300
Oct 03, 202411.2911.2911.1411.2011.20401,700
Oct 02, 202411.6711.6811.3411.3711.37445,000
Oct 01, 202411.0311.5210.9211.5111.51995,300
Sep 30, 202411.3311.3611.0411.0711.07613,700
Sep 27, 202411.6211.7211.3211.3711.37511,900
Sep 26, 202411.7312.0811.6111.6111.611,111,800
Sep 25, 202411.6311.6311.2411.4011.401,252,900
Sep 24, 202411.6911.7311.5011.5811.58712,600
Sep 23, 202411.3811.5911.3211.5111.51492,100
Sep 20, 202411.6511.6511.3111.4111.411,306,400
Sep 19, 202411.3711.6711.3511.6411.641,071,200
Sep 18, 202411.1611.4011.0911.3011.301,037,800
Sep 17, 202411.0011.2010.9211.1911.191,301,900
Sep 16, 202411.5411.6511.5111.5511.55886,500
Sep 13, 202411.4911.6211.4111.5711.571,015,700
Sep 12, 202411.3611.4311.2411.3811.38595,200
Sep 11, 202411.2111.4511.1411.3111.31548,800
Sep 10, 202411.1711.2210.9711.2111.21982,600
Sep 09, 202411.2611.3710.8811.2111.211,124,600
Sep 06, 202411.3711.5211.2311.4211.421,295,700
Sep 05, 202411.2511.4111.2111.3711.37878,100
Sep 04, 202411.0211.2611.0011.1911.19779,000
Sep 03, 202410.8611.1410.8511.0411.04667,400
Aug 30, 202410.8911.1410.8211.0111.01723,500
Aug 29, 202410.8410.8910.7010.8310.83800,100
Aug 28, 202410.8010.9610.7610.8210.82694,800
Aug 27, 202410.6010.9410.5610.8210.82812,300
Aug 26, 202410.7210.9010.6210.6510.65582,600
Aug 23, 202410.4610.6610.4410.6610.66849,300
Aug 22, 202410.7310.8110.4210.4510.45636,000
Aug 21, 202411.0111.1210.7510.7810.78574,600
Aug 20, 202411.3311.3310.9911.0411.04742,000
Aug 19, 202411.3711.4911.3211.3711.37704,300
Aug 16, 202411.5011.6211.3711.4011.401,011,500
Aug 15, 202411.4111.7211.3111.5611.56864,200
Aug 14, 202411.5711.5811.1911.2911.291,765,000
Aug 13, 202410.6511.9010.5511.5711.575,102,800
Aug 12, 202410.2910.6410.2010.5510.554,300,100
Aug 09, 20249.5010.319.4810.3110.312,895,900
Aug 08, 20249.209.529.199.509.50379,700
Aug 07, 20249.109.199.059.189.18610,300
Aug 06, 20249.059.129.039.059.05451,600
Aug 05, 20249.009.058.729.049.04960,300
Aug 02, 20249.319.349.159.199.191,089,200
Aug 01, 20249.669.709.339.389.381,266,200
Jul 31, 20249.529.769.479.669.667,917,800
Jul 30, 20249.479.559.389.499.491,147,300
Jul 29, 20249.429.499.409.479.47811,600
Jul 26, 20249.449.449.249.429.42774,700
Jul 25, 20249.339.459.249.419.41470,900
Jul 24, 20249.419.459.249.319.31398,000
Jul 23, 20249.519.569.419.439.43294,200
Jul 22, 20249.439.619.439.559.55556,000
Jul 19, 20249.509.509.379.389.38359,900
Jul 18, 20249.669.699.429.479.47648,100
Jul 17, 20249.759.819.629.699.69646,200
Jul 16, 20249.509.829.499.779.771,160,900
Jul 15, 20249.689.689.489.519.51698,900
Jul 12, 20249.959.959.669.699.69742,000
Jul 11, 20249.9510.019.839.939.931,430,400
Jul 10, 20249.8610.019.849.909.90781,900
Jul 09, 20249.729.959.719.809.80522,800
Jul 08, 20249.809.839.739.789.78456,800
Jul 05, 20249.879.899.769.819.81501,600
Jul 03, 20249.879.959.849.879.87266,200
Jul 02, 20249.949.959.789.849.84849,400
Jul 01, 202410.1310.199.909.939.931,114,700
Jun 28, 20249.729.769.629.739.73482,100
Jun 27, 20249.659.889.629.719.71847,200
Jun 26, 20249.479.789.469.679.67936,500
Jun 25, 20249.439.499.329.369.36332,500
Jun 24, 20249.329.479.329.459.45681,800
Jun 21, 20249.079.179.079.149.14963,700
Jun 20, 20249.019.178.999.089.08633,200
Jun 18, 20249.129.218.989.009.00824,600
Jun 17, 20249.039.189.019.139.13563,800
Jun 14, 20249.049.108.969.059.051,174,800
Jun 13, 20249.099.158.989.139.13992,000
Jun 12, 20249.229.319.069.099.09578,600
Jun 11, 20249.189.239.109.129.12442,700
Jun 10, 20249.019.248.999.219.21669,000
Jun 07, 20249.189.288.989.019.01702,600
Jun 06, 20249.359.389.229.239.23534,300
Jun 05, 20249.299.369.169.339.331,274,700
Jun 04, 20249.459.489.259.279.27919,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...