Quantcast

Adecoagro S.A. Common Shares Historical Stock Prices

AGRO 
$7.03
*  
0.04
0.57%
Get AGRO Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading AGRO now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.78 7.035 6.76 7.03 471,173
12/11/2018 6.76 7.035 6.76 7.03 460,332
12/10/2018 7.05 7.12 6.86 6.99 249,472
12/07/2018 7.12 7.27 7.08 7.09 258,016
12/06/2018 7.02 7.13 6.77 7.12 584,656
12/04/2018 6.98 7.14 6.93 7.11 414,147
12/03/2018 7.12 7.18 6.96 7 487,366
11/30/2018 6.96 7.0354 6.93 6.98 316,504
11/29/2018 6.85 7.05 6.85 7 278,634
11/28/2018 6.88 6.91 6.73 6.9 403,015
11/27/2018 6.96 7 6.855 6.89 195,567
11/26/2018 6.98 7.085 6.92 6.94 572,861
11/23/2018 6.93 7.01 6.92 7 94,332
11/21/2018 6.89 7.03 6.89 6.97 485,291
11/20/2018 7.01 7.05 6.77 6.82 1,060,906
11/19/2018 7.16 7.175 6.86 7.02 648,164
11/16/2018 7.24 7.41 7.01 7.19 512,893
11/15/2018 7.17 7.3 7.07 7.14 514,766
11/14/2018 7.1 7.18 6.94 7.15 701,271
11/13/2018 7.22 7.29 7.02 7.06 1,102,932
11/12/2018 7.26 7.35 7.16 7.28 401,518
11/09/2018 7.48 7.48 7.16 7.28 497,902
11/08/2018 7.71 7.7486 7.46 7.5 438,949
11/07/2018 7.87 7.97 7.73 7.74 192,754
11/06/2018 8 8.04 7.83 7.87 215,528
11/05/2018 8.14 8.21 7.99 8 275,587
11/02/2018 7.95 8.27 7.86 8.18 253,809
11/01/2018 7.95 8.15 7.87 7.9 331,669
10/31/2018 7.67 8.17 7.56 8 1,081,817
10/30/2018 7.7 7.88 7.62 7.7 254,121
10/29/2018 7.8 7.83 7.63 7.68 220,986
10/26/2018 7.68 7.81 7.49 7.72 256,066
10/25/2018 7.77 7.77 7.59 7.7 389,757
10/24/2018 8.05 8.11 7.72 7.74 367,943
10/23/2018 8.12 8.15 7.93 8 397,457
10/22/2018 8.12 8.19 7.95 8.17 329,859
10/19/2018 7.92 8.205 7.92 8.09 287,772
10/18/2018 8.01 8.07 7.83 7.89 270,956
10/17/2018 8.2 8.2 8.015 8.04 200,783
10/16/2018 8 8.23 7.96 8.15 344,737
10/15/2018 7.72 8.05 7.7 7.96 303,967
10/12/2018 7.48 7.88 7.47 7.75 497,666
10/11/2018 7.42 7.54 7.28 7.48 299,535
10/10/2018 7.57 7.57 7.39 7.45 464,169
10/09/2018 7.4 7.67 7.33 7.56 646,649
10/08/2018 7.35 7.51 7.29 7.45 312,158
10/05/2018 7.25 7.31 7.13 7.3 371,346
10/04/2018 7.38 7.38 7.17 7.22 446,034
10/03/2018 7.34 7.49 7.34 7.38 550,497
10/02/2018 7.3 7.4 7.26 7.28 286,646
10/01/2018 7.4 7.41 7.19 7.28 260,711
09/28/2018 7.38 7.405 7.33 7.35 377,378
09/27/2018 7.45 7.46 7.3 7.39 763,255
09/26/2018 7.59 7.67 7.47 7.48 346,007
09/25/2018 7.49 7.52 7.29 7.52 403,085
09/24/2018 7.76 7.82 7.54 7.54 278,317
09/21/2018 7.63 7.8 7.62 7.78 314,461
09/20/2018 7.31 7.63 7.3 7.61 300,607
09/19/2018 7.29 7.4 7.22 7.3 407,525
09/18/2018 7.47 7.52 7.31 7.35 632,510
09/17/2018 7.4 7.555 7.38 7.49 779,851
09/14/2018 7.29 7.49 7.29 7.44 546,716
09/13/2018 7.12 7.39 7.12 7.31 862,811
09/12/2018 7.01 7.18 7.01 7.13 739,400
09/11/2018 7.28 7.285 6.93 7.01 777,235
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio