UK markets open in 5 hours 33 minutes

Adecoagro S.A. (AGRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.930.00 (0.00%)
At close: 04:00PM EST
9.83 -0.10 (-1.01%)
After hours: 06:49PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20249.9310.059.899.939.93358,543
20 Feb 20249.8510.039.829.939.93404,500
16 Feb 20249.689.959.649.929.92591,600
15 Feb 20249.679.809.619.719.71410,500
14 Feb 20249.549.729.549.639.63419,900
13 Feb 20249.709.789.489.519.51558,300
12 Feb 20249.839.969.809.849.84552,100
09 Feb 20249.819.979.799.839.83444,500
08 Feb 202410.1910.199.729.789.78818,700
07 Feb 202410.4410.4510.2010.2110.21496,400
06 Feb 202410.2310.4410.1110.4410.44566,400
05 Feb 202410.5110.5110.1610.2010.20560,200
02 Feb 202410.4110.6510.3610.5610.56463,600
01 Feb 202410.3110.4010.2310.3510.35358,400
31 Jan 202410.3410.4810.2110.2310.23461,700
30 Jan 202410.2310.3110.1210.3110.31688,000
29 Jan 202410.1710.2910.1410.2510.25837,100
26 Jan 202410.1710.2910.1510.1810.18406,300
25 Jan 202410.0110.1910.0010.1510.15304,300
24 Jan 202410.1310.179.929.929.92332,700
23 Jan 202410.0010.119.839.989.98963,200
22 Jan 20249.8710.139.609.979.97986,400
19 Jan 202410.1010.169.9410.1310.13606,100
18 Jan 202410.1510.2310.0110.1210.12502,500
17 Jan 202410.3510.3510.0210.0510.05795,900
16 Jan 202410.6010.6010.2510.4710.471,152,900
12 Jan 202410.9410.9910.6410.6510.65772,200
11 Jan 202410.6010.9910.5510.8510.85541,700
10 Jan 202410.8110.9310.5310.5810.58537,000
09 Jan 202410.9011.0110.8010.8010.80381,900
08 Jan 202410.8110.9910.7410.9310.93335,700
05 Jan 202410.8010.9310.7010.7910.79313,400
04 Jan 202410.8511.0110.7710.8110.81378,800
03 Jan 202410.8911.0010.7510.9010.90540,400
02 Jan 202411.0611.0610.8710.8910.89340,400
29 Dec 202311.0611.1411.0511.1011.10220,900
28 Dec 202311.1511.1511.0311.0611.06195,900
27 Dec 202311.2611.2611.0711.1211.12327,200
26 Dec 202311.2011.2511.1311.1811.18337,800
22 Dec 202311.0711.2711.0211.0911.09377,000
21 Dec 202311.1611.1810.8911.0211.02566,600
20 Dec 202311.2211.3611.0011.0011.00406,800
19 Dec 202311.4311.5811.2511.2611.26579,800
18 Dec 202311.5011.5411.3011.3711.37611,900
15 Dec 202311.5311.5711.2211.3911.39709,800
14 Dec 202311.6111.8111.4411.5611.56523,800
13 Dec 202311.1811.6411.0511.5411.541,225,800
12 Dec 202310.9011.3810.8611.1411.141,080,100
11 Dec 202310.4110.9910.2810.9410.941,204,400
08 Dec 202311.0611.1410.1510.4410.442,470,300
07 Dec 202312.1712.2311.9512.0012.00710,800
06 Dec 202312.4512.4611.9212.1312.131,581,400
05 Dec 202311.5612.5111.4712.3512.352,436,000
04 Dec 202311.1011.3111.0111.0311.03542,300
01 Dec 202311.3611.4511.1211.2011.20731,800
30 Nov 202311.3811.8511.3411.4611.461,278,600
29 Nov 202311.2111.4311.0311.2911.29567,900
28 Nov 202311.3711.4011.1711.2011.20616,600
27 Nov 202311.3711.5111.3011.4411.44713,600
24 Nov 202311.2711.5011.2311.3711.37339,800
22 Nov 202311.3911.4411.1911.3111.31792,700
21 Nov 202311.4811.5811.2911.3711.37797,300
20 Nov 202311.6811.6810.9511.4711.472,313,800
17 Nov 202310.5010.5410.4110.4710.47419,300
16 Nov 202310.4810.5410.2110.4010.40592,300
15 Nov 202310.3410.6410.2910.5410.54729,300
14 Nov 202310.6610.669.8210.2910.291,418,100
13 Nov 202310.2410.3510.2110.2510.25651,600
10 Nov 202310.3710.4410.2310.2810.28565,600
09 Nov 202310.4110.6110.3510.3710.37350,000
08 Nov 202310.7510.7610.4410.4410.44281,500
08 Nov 20230.165 Dividend
07 Nov 202310.8810.9910.7510.9010.73324,100
06 Nov 202311.1011.1210.8810.9010.73219,200
03 Nov 202311.1211.1911.0411.0710.90422,800
02 Nov 202310.7011.0510.6711.0010.83367,100
01 Nov 202310.5810.7610.5310.7010.54272,800
31 Oct 202310.6110.7210.5110.5510.39209,800
30 Oct 202310.9511.0110.5910.6410.48285,100
27 Oct 202310.9110.9910.7610.8010.64301,400
26 Oct 202310.8411.0210.7210.9110.74616,800
25 Oct 202310.8610.9910.7410.8010.64538,800
24 Oct 202310.8110.9910.7910.9310.76447,800
23 Oct 202310.8410.9710.7210.8110.65405,900
20 Oct 202310.8011.0710.7810.9710.80459,500
19 Oct 202311.2011.2310.8110.8310.67855,400
18 Oct 202311.0011.4011.0011.1811.01450,800
17 Oct 202310.8911.1210.8511.0110.84379,800
16 Oct 202310.7511.0510.7511.0010.83420,300
13 Oct 202310.7310.7910.6510.6910.53302,800
12 Oct 202310.8510.9010.5910.6410.48339,000
11 Oct 202310.9310.9810.7710.8010.64583,300
10 Oct 202310.7311.0010.7310.9210.75369,700
09 Oct 202310.8610.8710.6810.6910.53464,200
06 Oct 202310.6810.8310.5310.7710.61331,300
05 Oct 202310.9511.0010.6410.7310.57294,500
04 Oct 202310.9210.9710.7310.9710.80369,600
03 Oct 202311.1311.2410.8410.9310.76538,800
02 Oct 202311.2511.3611.0011.1610.99741,700
29 Sept 202311.6811.9411.5811.6911.511,258,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...