UK markets closed

Adecoagro S.A. (AGRO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.42+0.01 (+0.11%)
At close: 04:00PM EDT
9.58 +0.16 (+1.70%)
After hours: 05:29PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20249.449.449.249.429.42774,700
25 Jul 20249.339.459.249.419.41470,900
24 Jul 20249.419.459.249.319.31398,000
23 Jul 20249.519.569.419.439.43294,200
22 Jul 20249.439.619.439.559.55556,000
19 Jul 20249.509.509.379.389.38359,900
18 Jul 20249.669.699.429.479.47648,100
17 Jul 20249.759.819.629.699.69646,200
16 Jul 20249.509.829.499.779.771,160,900
15 Jul 20249.689.689.489.519.51698,900
12 Jul 20249.959.959.669.699.69742,000
11 Jul 20249.9510.019.839.939.931,430,400
10 Jul 20249.8610.019.849.909.90781,900
09 Jul 20249.729.959.719.809.80522,800
08 Jul 20249.809.839.739.789.78456,800
05 Jul 20249.879.899.769.819.81501,600
03 Jul 20249.879.959.849.879.87266,200
02 Jul 20249.949.959.789.849.84849,400
01 Jul 202410.1310.199.909.939.931,114,700
28 Jun 20249.729.769.629.739.73482,100
27 Jun 20249.659.889.629.719.71847,200
26 Jun 20249.479.789.469.679.67936,500
25 Jun 20249.439.499.329.369.36332,500
24 Jun 20249.329.479.329.459.45681,800
21 Jun 20249.079.179.079.149.14963,700
20 Jun 20249.019.178.999.089.08633,200
18 Jun 20249.129.218.989.009.00824,600
17 Jun 20249.039.189.019.139.13563,800
14 Jun 20249.049.108.969.059.051,174,800
13 Jun 20249.099.158.989.139.13992,000
12 Jun 20249.229.319.069.099.09578,600
11 Jun 20249.189.239.109.129.12442,700
10 Jun 20249.019.248.999.219.21669,000
07 Jun 20249.189.288.989.019.01702,600
06 Jun 20249.359.389.229.239.23534,300
05 Jun 20249.299.369.169.339.331,274,700
04 Jun 20249.459.489.259.279.27919,100
03 Jun 20249.849.869.489.539.53815,300
31 May 20249.789.859.689.849.84708,200
30 May 20249.749.859.729.789.78664,700
29 May 20249.839.869.679.709.70506,800
28 May 20249.9210.049.829.929.92538,200
24 May 20249.9310.029.909.959.95380,600
23 May 202410.0710.139.869.899.89608,600
22 May 202410.2310.3910.0710.0810.08793,400
21 May 202410.2710.3510.2110.2610.26649,600
20 May 202410.3210.4110.2010.2710.27725,100
17 May 202410.8610.8910.0510.3210.321,743,200
16 May 202410.8910.9410.7810.8810.88498,700
15 May 202410.7910.9010.6610.8710.87455,500
14 May 202411.1011.1010.7310.7510.75364,600
13 May 202411.0611.1310.8311.0811.08665,900
13 May 20240.168 Dividend
10 May 202411.3111.5111.0811.0810.91351,800
09 May 202411.3411.3711.2111.3011.13471,200
08 May 202411.2011.3911.1411.3011.13987,900
07 May 202411.2911.4711.1911.2911.12631,300
06 May 202411.2011.3511.2011.2411.07809,400
03 May 202410.8611.2510.8611.1110.94885,000
02 May 202411.0611.1010.7210.7510.59762,200
01 May 202410.8711.0310.7510.8610.70486,600
30 Apr 202411.1011.1810.8510.8510.69713,400
29 Apr 202411.0711.2011.0411.1410.971,339,200
26 Apr 202411.0111.2111.0111.0510.88506,600
25 Apr 202411.0411.1010.8810.9710.80265,700
24 Apr 202411.1011.1510.9811.0710.90373,900
23 Apr 202411.1411.2911.1111.1410.97234,200
22 Apr 202411.0011.1810.9411.1410.97204,100
19 Apr 202410.7811.0210.7811.0210.85249,100
18 Apr 202410.7210.8010.6710.7610.60233,400
17 Apr 202410.7310.8810.6510.6510.49330,900
16 Apr 202410.7010.7810.6210.6510.49392,600
15 Apr 202411.2111.2110.7610.7810.62435,900
12 Apr 202411.6311.6711.0611.1010.93845,500
11 Apr 202411.7011.8811.5911.6311.45362,200
10 Apr 202411.8511.9011.5611.6811.50880,000
09 Apr 202411.3211.9511.1511.8811.70871,400
08 Apr 202411.0711.1910.9711.0110.84256,900
05 Apr 202411.0611.1310.9711.0310.86317,500
04 Apr 202411.1011.1810.8811.0610.89505,100
03 Apr 202411.0411.1410.9911.0310.86515,200
02 Apr 202410.9311.0310.9111.0110.84506,600
01 Apr 202411.0211.1110.8410.9010.73537,600
28 Mar 202410.9711.1710.9711.0210.85440,800
27 Mar 202410.8010.9710.7810.9510.78449,900
26 Mar 202410.8711.0110.7710.8010.64689,900
25 Mar 202410.6510.8710.5710.7910.63554,700
22 Mar 202410.6910.8110.6410.6510.49375,000
21 Mar 202410.6410.7110.4910.6210.46376,300
20 Mar 202410.4010.6710.3110.6310.47401,100
19 Mar 202410.4510.5210.3610.3710.21353,100
18 Mar 202410.0310.5710.0310.5310.37504,400
15 Mar 202410.3510.429.7110.039.881,052,400
14 Mar 202410.6010.6010.2910.3210.16443,400
13 Mar 202410.1610.5610.1610.4010.24500,500
12 Mar 202410.2410.2510.1610.2010.05261,700
11 Mar 202410.1010.1910.0710.1810.03250,900
08 Mar 202410.0710.159.9510.119.96266,300
07 Mar 202410.1810.2110.0310.049.89268,000
06 Mar 202410.1210.1710.0410.139.98359,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...