Adecoagro SA (AGRO) Historical Stock Data

9.12 ↑0.05 (0.61%)
As of August 18, 2022, 1:16pm EST.

Historical Data

In the past 30 trading days, AGRO is up 0.40% a day on average. There have been 17 days where Adecoagro SA closed green and 13 days where AGRO closed red.

DateOpenCloseChangeLowHighVolume
2022-08-179.359.06↓$0.29 (-3.10%)9.049.44580.49K
2022-08-169.409.34↓$0.06 (-0.64%)9.289.40432.29K
2022-08-159.279.40↑$0.13 (1.40%)9.079.48587.99K
2022-08-128.959.54↑$0.59 (6.59%)8.869.641.01M
2022-08-118.928.90↓$0.02 (-0.22%)8.799.00534.17K
2022-08-108.738.77↑$0.04 (0.46%)8.678.86348.76K
2022-08-098.658.60↓$0.05 (-0.58%)8.548.74412.33K
2022-08-088.468.64↑$0.18 (2.13%)8.468.67647.33K
2022-08-058.138.38↑$0.25 (3.08%)8.138.41432.42K
2022-08-048.138.15↑$0.02 (0.25%)8.128.23426.07K
2022-08-038.178.19↑$0.02 (0.24%)8.068.31418.88K
2022-08-028.138.10↓$0.03 (-0.37%)8.058.20278.26K
2022-08-018.158.11↓$0.04 (-0.49%)8.038.16312.31K
2022-07-298.168.20↑$0.04 (0.49%)8.068.25483.42K
2022-07-287.898.10↑$0.21 (2.66%)7.758.12793.92K
2022-07-277.577.82↑$0.25 (3.30%)7.527.84357.93K
2022-07-267.797.57↓$0.22 (-2.82%)7.567.88376.40K
2022-07-257.607.80↑$0.20 (2.63%)7.597.83451.74K
2022-07-227.567.52↓$0.04 (-0.53%)7.497.63756.29K
2022-07-217.577.53↓$0.04 (-0.53%)7.427.600.92M
2022-07-207.557.64↑$0.09 (1.19%)7.557.700.95M
2022-07-197.437.58↑$0.15 (2.02%)7.437.60752.93K
2022-07-187.357.40↑$0.05 (0.68%)7.357.65665.74K
2022-07-157.187.23↑$0.05 (0.70%)7.027.27878.10K
2022-07-147.237.09↓$0.14 (-1.94%)6.967.33816.03K
2022-07-137.457.46↑$0.01 (0.13%)7.397.57478.29K
2022-07-127.517.50↓$0.01 (-0.13%)7.287.58845.79K
2022-07-117.907.58↓$0.32 (-4.05%)7.577.98526.70K
2022-07-087.997.94↓$0.05 (-0.63%)7.918.13743.18K
2022-07-077.957.96↑$0.01 (0.13%)7.918.201M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$AGRO I’ll be buying more if this dips!

0 Like Report
italiano_14

$AGRO used to this fuckery!! Not leaving no chance !

0 Like Report