UK markets closed

Adecoagro S.A. (AGRO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.70+0.09 (+1.18%)
At close: 04:00PM EDT
7.70 +0.02 (+0.26%)
After hours: 04:00PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20237.597.787.467.707.70353,200
23 Mar 20237.707.827.567.617.61504,400
22 Mar 20237.647.807.617.657.65320,000
21 Mar 20237.667.807.627.647.64397,300
20 Mar 20237.407.597.407.547.54485,700
17 Mar 20237.537.547.347.367.36580,500
16 Mar 20237.437.657.427.637.63383,100
15 Mar 20237.727.727.417.517.51623,200
14 Mar 20237.828.057.727.887.88410,100
13 Mar 20237.647.867.577.697.69509,600
10 Mar 20237.768.137.507.807.80999,500
09 Mar 20237.918.027.737.737.73801,600
08 Mar 20237.958.077.887.927.92714,000
07 Mar 20238.098.157.847.947.94398,900
06 Mar 20238.058.278.028.168.16341,500
03 Mar 20238.118.218.048.058.05475,500
02 Mar 20238.128.198.068.098.09275,500
01 Mar 20238.118.248.048.158.15368,300
28 Feb 20238.408.467.908.128.121,044,600
27 Feb 20238.248.388.238.308.30695,100
24 Feb 20238.218.418.198.248.24733,800
23 Feb 20238.198.328.148.258.25415,500
22 Feb 20237.938.127.938.098.09381,700
21 Feb 20238.038.087.907.917.91419,700
17 Feb 20238.118.198.028.068.06475,600
16 Feb 20238.348.398.138.148.14845,600
15 Feb 20237.878.117.878.118.11412,600
14 Feb 20238.018.147.907.927.92546,500
13 Feb 20237.738.027.618.028.02607,700
10 Feb 20237.667.897.657.747.74671,800
09 Feb 20237.827.867.567.687.68508,500
08 Feb 20237.808.047.787.797.79585,800
07 Feb 20237.828.107.808.078.071,042,600
06 Feb 20238.408.458.118.178.17836,500
03 Feb 20238.768.888.448.508.50443,000
02 Feb 20238.458.908.318.778.771,223,400
01 Feb 20238.428.518.328.468.46414,200
31 Jan 20238.408.488.268.458.45384,100
30 Jan 20238.388.528.318.368.36837,300
27 Jan 20238.528.568.338.408.40496,200
26 Jan 20238.598.638.398.538.53451,600
25 Jan 20238.288.578.288.538.53260,500
24 Jan 20238.348.488.318.388.38313,800
23 Jan 20238.338.408.238.258.25267,300
20 Jan 20238.398.398.268.308.30172,400
19 Jan 20238.338.408.188.368.36400,200
18 Jan 20238.528.598.338.388.38357,100
17 Jan 20238.438.578.398.458.45322,900
13 Jan 20238.328.448.238.388.38371,600
12 Jan 20238.058.358.028.318.31480,300
11 Jan 20238.058.158.018.048.04607,100
10 Jan 20237.948.027.828.018.01371,000
09 Jan 20238.038.177.907.937.93556,800
06 Jan 20237.728.037.728.018.01661,800
05 Jan 20237.517.587.407.587.58637,600
04 Jan 20237.507.637.407.527.52606,500
03 Jan 20238.258.287.427.557.551,274,600
30 Dec 20228.238.338.158.298.29327,000
29 Dec 20228.358.358.198.258.25333,800
28 Dec 20228.268.408.178.328.32571,800
27 Dec 20228.448.498.238.258.25405,500
23 Dec 20228.238.508.228.418.41815,700
22 Dec 20228.068.247.888.228.221,544,500
21 Dec 20227.848.147.708.118.111,283,800
20 Dec 20227.447.947.447.837.83750,000
19 Dec 20227.337.557.287.487.48890,700
16 Dec 20227.327.387.077.367.36877,400
15 Dec 20227.097.367.097.357.35670,300
14 Dec 20227.437.436.957.197.191,590,100
13 Dec 20227.747.957.587.627.62562,500
12 Dec 20227.467.617.307.607.60779,500
09 Dec 20227.687.727.467.507.50670,900
08 Dec 20227.837.927.707.727.72508,000
07 Dec 20227.567.967.547.837.83701,700
06 Dec 20227.757.887.497.547.54926,200
05 Dec 20227.808.037.747.827.82629,700
02 Dec 20227.748.027.747.847.84399,400
01 Dec 20228.258.287.757.787.78972,600
30 Nov 20228.168.298.098.268.26564,300
29 Nov 20228.188.288.138.168.16404,800
28 Nov 20228.138.218.068.188.18380,100
25 Nov 20228.278.378.198.228.22267,100
23 Nov 20228.168.288.048.238.23309,600
22 Nov 20228.018.277.998.188.18471,000
21 Nov 20227.978.147.828.008.00562,200
18 Nov 20227.828.007.817.997.99465,900
17 Nov 20227.827.917.697.777.77381,900
16 Nov 20227.988.037.767.917.91668,700
15 Nov 20227.978.117.868.038.03522,900
14 Nov 20227.817.907.527.827.821,415,700
11 Nov 20228.008.207.707.767.76933,400
10 Nov 20228.458.497.647.957.951,015,200
09 Nov 20228.768.818.498.508.50508,300
08 Nov 20228.798.948.658.838.83495,300
07 Nov 20228.528.898.528.778.77659,200
04 Nov 20228.588.808.438.508.50572,400
03 Nov 20228.078.487.978.418.41652,800
02 Nov 20228.388.438.158.188.18550,900
01 Nov 20228.628.688.438.598.59445,200
31 Oct 20228.548.788.328.668.661,132,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...