AGRO - Adecoagro S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20196.236.256.136.216.21294,200
Sep 18, 20196.266.306.106.216.21301,000
Sep 17, 20196.116.386.116.306.30254,600
Sep 16, 20195.936.205.936.156.15557,500
Sep 13, 20195.886.025.865.955.95453,600
Sep 12, 20195.865.945.825.895.89289,000
Sep 11, 20195.695.875.545.835.83508,500
Sep 10, 20195.535.695.535.635.63363,200
Sep 09, 20195.505.645.495.575.57298,500
Sep 06, 20195.415.605.415.525.52301,900
Sep 05, 20195.415.715.395.425.42369,500
Sep 04, 20195.405.615.295.475.47556,400
Sep 03, 20195.525.585.435.455.45350,000
Aug 30, 20195.615.635.435.585.58495,300
Aug 29, 20195.735.745.555.565.56479,200
Aug 28, 20195.685.835.685.705.70405,000
Aug 27, 20195.805.825.705.725.72500,500
Aug 26, 20195.755.845.705.795.79180,400
Aug 23, 20195.815.865.615.725.72311,900
Aug 22, 20195.825.895.815.835.83201,400
Aug 21, 20195.815.915.685.825.82177,600
Aug 20, 20195.905.975.715.745.74539,800
Aug 19, 20196.066.155.505.925.92380,100
Aug 16, 20195.586.155.586.116.11410,000
Aug 15, 20195.575.845.505.825.82464,800
Aug 14, 20195.575.715.525.615.61411,700
Aug 13, 20195.975.995.535.645.641,373,400
Aug 12, 20196.576.665.655.925.92807,600
Aug 09, 20196.827.126.827.057.05312,300
Aug 08, 20196.666.906.606.876.87370,700
Aug 07, 20196.636.636.516.596.59261,600
Aug 06, 20196.746.746.596.666.66108,100
Aug 05, 20196.846.846.656.686.68115,500
Aug 02, 20196.876.916.756.906.9068,200
Aug 01, 20196.816.976.816.886.88242,900
Jul 31, 20196.696.856.586.756.75475,200
Jul 30, 20196.886.916.726.726.72174,000
Jul 29, 20196.856.916.846.876.8767,800
Jul 26, 20196.836.926.836.896.89147,200
Jul 25, 20196.826.866.756.846.84137,300
Jul 24, 20196.836.926.836.866.86105,700
Jul 23, 20196.986.996.896.916.9199,200
Jul 22, 20196.846.996.796.976.97175,400
Jul 19, 20196.766.886.766.796.79185,600
Jul 18, 20196.796.846.726.736.73207,100
Jul 17, 20196.866.946.626.766.76979,800
Jul 16, 20196.926.976.886.896.8989,800
Jul 15, 20197.007.006.876.896.89214,900
Jul 12, 20197.027.086.947.077.07128,100
Jul 11, 20197.027.096.987.017.01242,300
Jul 10, 20196.987.056.827.037.03222,600
Jul 09, 20196.957.176.896.956.95153,500
Jul 08, 20196.997.066.967.027.0293,100
Jul 05, 20196.977.056.937.017.0164,200
Jul 03, 20196.987.016.936.996.99106,200
Jul 02, 20197.087.126.947.007.00329,100
Jul 01, 20197.217.277.027.107.10269,800
Jun 28, 20196.967.166.927.147.14542,300
Jun 27, 20196.906.976.856.906.90387,100
Jun 26, 20196.906.946.836.906.90181,000
Jun 25, 20196.926.976.896.906.90114,300
Jun 24, 20196.946.986.936.966.96100,500
Jun 21, 20197.037.046.936.986.98531,800
Jun 20, 20197.157.216.957.037.03505,300
Jun 19, 20196.927.126.847.097.09312,500
Jun 18, 20196.786.966.746.926.92166,300
Jun 17, 20196.726.826.666.746.74154,100
Jun 14, 20196.836.926.716.716.71236,800
Jun 13, 20197.047.046.756.836.83567,400
Jun 12, 20197.047.126.787.017.01552,600
Jun 11, 20197.187.256.957.067.06471,700
Jun 10, 20197.207.297.047.147.14294,800
Jun 07, 20197.077.106.906.976.97228,000
Jun 06, 20197.127.136.957.047.04412,400
Jun 05, 20197.057.127.007.087.08258,000
Jun 04, 20196.787.036.707.037.03366,000
Jun 03, 20196.676.826.616.756.75301,500
May 31, 20196.676.676.516.656.65131,800
May 30, 20196.796.826.646.736.73401,000
May 29, 20196.656.856.436.766.76966,400
May 28, 20196.356.726.356.686.683,517,700
May 24, 20196.306.446.286.356.35554,100
May 23, 20196.396.416.176.256.25557,400
May 22, 20196.516.586.296.406.40274,700
May 21, 20196.326.586.326.506.50316,100
May 20, 20196.466.516.346.446.44555,200
May 17, 20196.506.646.486.506.50271,400
May 16, 20196.596.696.506.586.58379,900
May 15, 20196.526.686.526.606.60173,300
May 14, 20196.636.766.516.596.59339,400
May 13, 20196.676.726.336.636.63325,300
May 10, 20196.846.906.726.826.82306,700
May 09, 20196.796.936.626.896.89267,400
May 08, 20196.886.976.806.846.84373,300
May 07, 20197.017.056.736.846.84224,100
May 06, 20196.957.076.907.057.05706,200
May 03, 20196.817.126.797.067.06293,100
May 02, 20196.796.836.676.796.79467,600
May 01, 20196.796.906.796.866.8670,800
Apr 30, 20196.806.846.676.806.80423,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...