$8.65 0.00 (%) Adecoagro SA - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGRO historical data

Date Open High Low Close Volume
7/31/20158.739.008.628.65130,125
7/30/20158.858.888.768.7718,533
7/29/20158.648.988.648.9139,943
7/28/20158.648.698.578.63784,267
7/27/20158.738.868.588.62122,683
7/24/20158.748.798.628.77120,606
7/23/20158.788.858.668.7682,585
7/22/20158.959.108.778.82117,536
7/21/20159.069.228.849.03204,938
7/20/20159.269.309.099.1391,082
7/17/20159.379.379.209.25439,347
7/16/20159.399.479.219.35158,135
7/15/20159.389.509.319.40307,467
7/14/20159.309.489.279.38213,637
7/13/20159.369.449.299.3570,727
7/10/20159.329.469.199.30139,288
7/9/20159.239.399.139.26163,512
7/8/20159.399.449.029.17117,519
7/7/20159.489.609.309.45243,337
7/6/20159.189.539.089.46334,851
7/2/20159.269.269.089.23145,789
7/1/20159.259.349.189.2053,680
6/30/20159.339.359.179.22124,290
6/29/20159.459.499.229.30127,421
6/26/20159.499.539.369.50628,143
6/25/20159.389.569.219.50246,897
6/24/20159.619.619.329.3476,829
6/23/20159.739.779.539.60135,793
6/22/20159.409.739.299.70394,748
6/19/20159.199.408.999.40432,222
6/18/20159.239.319.109.1770,822
6/17/20159.629.629.009.20742,413
6/16/20159.689.789.599.63117,948
6/15/20159.739.789.609.6779,077
6/12/20159.769.829.629.79120,782
6/11/20159.909.969.769.7762,306
6/10/20159.9810.099.739.89327,782
6/9/201510.0010.009.909.9888,899
6/8/201510.0710.149.8710.03150,814
6/5/201510.0210.189.9510.05114,431
6/4/20159.9810.279.9410.03421,526
6/3/20159.9310.109.8910.04225,410
6/2/20159.559.959.549.90672,514
6/1/20159.689.689.549.55422,194
5/29/20159.679.769.599.66164,248
5/28/20159.799.799.679.70150,284
5/27/20159.899.899.759.81239,494
5/26/20159.9910.099.859.88200,125
5/22/201510.0210.219.8810.04215,693
5/21/201510.1910.2310.0310.06293,442
5/20/201510.2910.299.9610.20207,402
5/19/201510.4510.5010.0010.30223,385
5/18/201510.4110.5010.2610.40231,518
5/15/201510.5010.7810.3410.48105,412
5/14/201510.2110.4210.2110.41208,751
5/13/201510.2210.3810.1510.18103,010
5/12/20159.7110.189.6010.17399,464
5/11/20159.779.879.699.74124,461
5/8/20159.809.949.769.8051,145
5/7/20159.749.849.599.7595,897
5/6/20159.889.959.759.7790,455
5/5/201510.1710.199.919.92157,697
5/4/20159.8510.299.8510.16167,594
5/1/20159.739.939.699.85175,288
4/30/201510.0610.159.649.71338,811
4/29/201510.2010.2010.0610.11114,557
4/28/201510.2610.3010.1410.20128,372
4/27/201510.1710.3810.1310.30151,298
4/24/201510.2110.3610.1310.17128,005
4/23/201510.2210.3710.0510.20154,752
4/22/201510.1810.3010.0010.2176,900
4/21/201510.1010.2510.0510.15217,759
4/20/201510.1710.1710.0310.0699,420
4/17/201510.0410.169.9710.14389,593
4/16/201510.1810.2410.0510.09126,461
4/15/201510.3310.3810.0710.10168,906
4/14/201510.2810.3810.2510.29267,157
4/13/201510.2910.3510.2410.30134,959
4/10/201510.2310.3710.2210.35191,593
4/9/201510.2410.2610.1210.20521,901
4/8/201510.3110.3910.1410.24244,297
4/7/201510.5010.5010.2110.28311,325
4/6/201510.3110.6510.2610.57218,002
4/2/201510.1110.6610.0510.31804,455
4/1/201510.2010.2910.1310.16222,943
3/31/201510.0310.3510.0010.22228,059
3/30/201510.0710.289.9610.18593,971
3/27/201510.3110.4510.0410.08477,009
3/26/201510.5510.5510.2010.29341,755
3/25/201510.8310.9310.5510.56307,565
3/24/201511.0811.1810.6010.79376,634
3/23/201510.6211.4210.6211.10451,758
3/20/201510.0410.829.9710.641,227,012
3/19/20159.8510.059.7910.02452,021
3/18/20159.719.839.649.82299,542
3/17/20159.649.849.639.79509,390
3/16/20159.709.809.589.72453,685
3/13/20159.829.839.639.73207,383
3/12/20159.969.989.669.80522,047
3/11/20159.349.989.219.88441,276
  • Showing 1-100 of 1,134 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!