ADECOAGRO S A Historical Stock Price

Below is the stock price history for Adecoagro S A AGRO. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Adecoagro S A stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Adecoagro S A Historical Stock Price

DateOpenHighLowCloseVolume
2013-05-24 7.57 7.57 7.50 7.51 1,888
2013-05-23 7.615 7.615 7.43 7.56 6,880
2013-05-22 7.85 7.91 7.62 7.69 16,660
2013-05-21 7.84 7.91 7.76 7.79 5,735
2013-05-20 7.87 7.97 7.85 7.90 4,862
2013-05-17 7.91 7.93 7.83 7.84 16,299
2013-05-16 7.70 7.94 7.69 7.94 6,678
2013-05-15 7.87 7.925 7.85 7.88 8,490
2013-05-14 7.95 7.96 7.85 7.90 12,139
2013-05-13 7.91 7.915 7.79 7.915 14,522
2013-05-10 7.80 7.90 7.80 7.88 8,312
2013-05-09 7.70 7.82 7.69 7.80 8,862
2013-05-08 7.595 7.755 7.595 7.755 12,434
2013-05-07 7.70 7.77 7.65 7.69 7,769
2013-05-06 7.60 7.72 7.60 7.68 5,085
2013-05-03 7.70 7.72 7.64 7.68 5,741
2013-05-02 7.52 7.67 7.50 7.62 24,633
2013-05-01 7.46 7.57 7.39 7.56 32,042
2013-04-30 7.57 7.60 7.34 7.475 19,516
2013-04-29 7.49 7.63 7.49 7.52 11,165
2013-04-25 7.46 7.52 7.35 7.36 13,944
2013-04-24 7.17 7.435 7.17 7.36 11,444
2013-04-23 7.12 7.21 7.12 7.15 7,476
2013-04-22 7.21 7.21 7.04 7.08 3,048
2013-04-19 7.22 7.29 7.13 7.18 19,797
2013-04-18 7.00 7.03 6.965 6.985 13,443
2013-04-17 7.04 7.095 6.98 7.07 30,165
2013-04-16 7.14 7.24 7.08 7.175 18,439
2013-04-15 7.18 7.18 7.03 7.15 38,554
2013-04-12 7.54 7.54 7.26 7.26 19,345

» More Adecoagro S A Stock Price History