Quantcast

Adecoagro S.A. Common Shares Historical Stock Prices

AGRO 
$7.63
*  
0.11
1.46%
Get AGRO Alerts
*Delayed - data as of Sep. 26, 2018 11:18 ET  -  Find a broker to begin trading AGRO now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AGRO Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 25-JUN-2018 TO 25-SEP-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.
11:18 7.62 7.67 7.59 7.63 69,983
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
09/10/2018 7.51 7.5588 7.27 7.28 486,968
09/07/2018 7.45 7.52 7.44 7.49 278,132
09/06/2018 7.4 7.53 7.33 7.5 411,829
09/05/2018 7.55 7.71 7.4 7.43 937,911
09/04/2018 7.89 7.92 7.42 7.58 1,659,439
08/31/2018 7.78 8.08 7.74 8.01 765,849
08/30/2018 8.12 8.22 7.7 7.79 1,781,289
08/29/2018 8.27 8.29 8.1 8.12 410,350
08/28/2018 8.4 8.4 8.21 8.29 445,100
08/27/2018 8.22 8.4 8.22 8.36 278,728
08/24/2018 8.25 8.25 8.13 8.23 348,535
08/23/2018 8.41 8.4699 8.16 8.23 246,614
08/22/2018 8.4 8.47 8.355 8.41 366,782
08/21/2018 8.4 8.48 8.4 8.42 238,961
08/20/2018 8.48 8.573 8.33 8.42 330,593
08/17/2018 8.3 8.65 8.22 8.47 597,375
08/16/2018 8.25 8.32 8.21 8.26 391,813
08/15/2018 8.31 8.33 8.17 8.25 529,233
08/14/2018 8.28 8.37 8.275 8.31 691,205
08/13/2018 8.29 8.4 8.24 8.29 668,741
08/10/2018 8.32 8.35 8.24 8.31 233,989
08/09/2018 8.32 8.36 8.25 8.33 273,936
08/08/2018 8.45 8.47 8.34 8.34 205,996
08/07/2018 8.41 8.45 8.38 8.41 218,481
08/06/2018 8.49 8.5 8.375 8.42 264,866
08/03/2018 8.47 8.61 8.44 8.49 269,444
08/02/2018 8.32 8.44 8.32 8.41 455,736
08/01/2018 8.42 8.51 8.34 8.39 389,799
07/31/2018 8.46 8.55 8.38 8.4 573,271
07/30/2018 8.59 8.67 8.49 8.51 286,520
07/27/2018 8.67 8.76 8.51 8.64 422,538
07/26/2018 8.65 9.06 8.63 9.02 381,996
07/25/2018 8.32 8.63 8.32 8.63 472,514
07/24/2018 8.34 8.44 8.3 8.35 940,623
07/23/2018 8.42 8.49 8.27 8.37 444,603
07/20/2018 8.27 8.42 8.27 8.4 747,455
07/19/2018 8.36 8.425 8.28 8.33 551,347
07/18/2018 8.46 8.48 8.375 8.42 365,411
07/17/2018 8.53 8.6 8.4 8.45 461,368
07/16/2018 8.36 8.49 8.36 8.42 600,744
07/13/2018 8.36 8.41 8.31 8.36 504,083
07/12/2018 8.38 8.4399 8.18 8.33 697,226
07/11/2018 8.44 8.52 8.36 8.39 260,215
07/10/2018 8.51 8.54 8.43 8.47 101,497
07/09/2018 8.41 8.62 8.37 8.52 221,374
07/06/2018 8.33 8.52 8.22 8.41 418,512
07/05/2018 8.25 8.36 8.175 8.28 200,573
07/03/2018 7.99 8.25 7.99 8.23 179,885
07/02/2018 7.99 8.11 7.87 8.03 1,156,391
06/29/2018 8.12 8.2 7.86 7.95 1,319,370
06/28/2018 8.45 8.45 8.09 8.1 915,514
06/27/2018 8.58 8.58 8.36 8.4 562,587
06/26/2018 8.35 8.635 8.3 8.55 477,133
06/25/2018 8.52 8.58 8.31 8.38 817,875
*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