Adecoagro Stock Price History, AGRO Historical Prices

Add to My Stocks
$10.05 $0.12 (1.18%) AGRO stock closing price Sep 25, 2017 (Closing)

Adecoagro stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Adecoagro P/E ratio, and PS ratio. The Adecoagro stock price history chart shows that the stock price reached a high of 13.5 on 04 Feb, 2011, and a low of 6.05 on 04 Feb, 2011 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2510.1610.239.9910.0548365845.681.23
2017-09-229.9510.189.9310.1749107646.231.25
2017-09-219.8410.029.799.9646338345.271.22
2017-09-209.879.959.799.8335477944.681.21
2017-09-1910.1410.189.859.8784321144.861.21
2017-09-1810.1610.3710.1210.1491910146.091.24
2017-09-1510.1510.2910.1410.1794915546.231.25
2017-09-1410.0410.219.8710.1665095446.181.25
2017-09-139.7410.089.7210.0750127645.771.24
2017-09-129.709.829.709.7425622644.271.20
2017-09-119.709.839.659.7256421344.181.19
2017-09-089.809.839.599.6642164843.911.19
2017-09-0710.1210.129.809.8128819444.591.20
2017-09-0610.0310.159.9410.0534491145.681.23
2017-09-059.8510.089.849.9757043645.321.22
2017-09-019.739.909.739.8429747644.731.21
2017-08-319.639.739.549.7086794744.091.19
2017-08-309.709.779.629.6469147743.821.18
2017-08-299.829.849.639.67114904943.961.19
2017-08-289.929.939.789.8458249644.731.21
2017-08-2510.0210.059.899.8953300644.961.21
2017-08-2410.2310.2310.0810.0922356845.861.24
2017-08-239.8810.229.8810.2180843046.411.25
2017-08-229.769.979.709.8794438044.861.21
2017-08-219.999.999.749.7645635144.361.20
2017-08-1810.0610.079.929.9933572345.411.23
2017-08-179.9710.199.9710.0666355945.731.23
2017-08-1610.4310.439.9910.01855463250.251.37
2017-08-1510.3510.4510.0510.05291664251.251.37
2017-08-1410.0010.3710.0010.341288126258.501.41
2017-08-119.7410.109.749.93572068248.251.36
2017-08-1010.0010.029.959.971218366249.251.36
2017-08-0910.0410.059.9410.02269007250.501.37
2017-08-0810.1010.1610.0010.04671868251.001.37
2017-08-0710.0510.159.9810.11319940252.751.38
2017-08-0410.1010.1610.0710.11211300252.751.38
2017-08-0310.1210.2210.0610.10484218252.501.38
2017-08-0210.1110.1810.0610.12221302253.001.38
2017-08-0110.1810.2410.1110.13309510253.251.38
2017-07-3110.0510.2210.0310.17583367254.251.39
2017-07-2810.1010.149.9910.02345682250.501.37
2017-07-2710.2910.3110.0910.10715150252.501.38
2017-07-2610.4510.5510.2910.30845182257.501.41
2017-07-2510.4610.5210.3110.45879294261.251.43
2017-07-2410.5710.6310.4010.42565450260.501.42
2017-07-219.9910.629.9410.592077108264.751.45
2017-07-2010.0210.079.929.99614436249.751.36
2017-07-199.8010.119.739.981392779249.501.36
2017-07-189.889.889.709.80893877245.001.34
2017-07-179.9410.019.879.89350696247.251.35
2017-07-149.9810.009.889.96688209249.001.36
2017-07-139.9110.039.799.98758959249.501.36
2017-07-129.6610.129.669.881215868247.001.35
2017-07-119.699.699.529.57657703239.251.31
2017-07-109.669.839.669.68232413242.001.32
2017-07-079.729.749.619.65358119241.251.32
2017-07-069.889.989.659.68658607242.001.32
2017-07-0510.0810.109.759.841075116246.001.34
2017-07-0310.0210.2310.0210.07666523251.751.38
2017-06-309.9110.029.789.991710844249.751.36
2017-06-2910.0710.119.779.91909541247.751.35
2017-06-289.9010.139.8510.101075447252.501.38
2017-06-279.9710.079.829.82602534245.501.34
2017-06-2610.0210.049.9210.00467383250.001.37
2017-06-2310.0010.059.959.99547172249.751.36
2017-06-229.9910.249.9910.03499102250.751.37
2017-06-2110.1610.229.739.981446976249.501.36
2017-06-2010.1710.4410.1210.311313699257.751.41
2017-06-199.9610.179.9110.14841933253.501.38
2017-06-169.849.989.659.981956096249.501.36
2017-06-1510.1010.109.809.84835486246.001.34
2017-06-1410.4610.4610.1410.16441949254.001.39
2017-06-139.8510.439.8110.40916048260.001.42
2017-06-1210.3010.3310.1310.15725469253.751.39
2017-06-0910.1610.4210.1410.33802291258.251.41
2017-06-0810.5310.5510.0710.18660155254.501.39
2017-06-0710.5210.6910.4810.57580202264.251.44
2017-06-0610.5810.6410.1810.461692250261.501.43
2017-06-0510.9110.9710.5410.57983066264.251.44
2017-06-0211.1211.1210.9310.94607145273.501.49
2017-06-0111.0311.1810.9811.10786942277.501.52
2017-05-3111.1411.3011.0011.00965752275.001.50
2017-05-3011.3411.4311.1311.14773365278.501.52
2017-05-2611.3011.4711.2711.391016205284.751.56
2017-05-2511.3111.3611.1911.28455145282.001.54
2017-05-2411.2411.3911.1811.27570427281.751.54
2017-05-2311.1311.2511.0511.24433267281.001.53
2017-05-2211.0811.1510.9911.07474509276.751.51
2017-05-1910.7911.1610.7811.111036287277.751.52
Get more Data

Adecoagro Stock Chart

View AGRO PE ratio, PS ratio stocks charts and compare with peers.
AGRO Chart
Note: Compare Adecoagro stock price history with the index and industry peers.

Adecoagro Historical Prices: Past 5 years

Max Stock Price 13.23 Feb 25,2016
Min Stock Price 6.05 Jun 25,2013
Avg Stock Price 9.47

Adecoagro Historical PE ratio: Past 5 years

Max PE Ratio 1225 Mar 16,2017
Min PE Ratio 43.82 Aug 30,2017
Avg PE Ratio 292.71

Adecoagro Historical PS ratio: Past 5 years

Max PS Ratio 14.09 Jan 18,2013
Min PS Ratio 1.18 Aug 30,2017
Avg PS Ratio 3.26

AGRO Industry Peers

Company Price Change (%)
Cp Pokphand (CPKPY)1.990 (0%)
Calavo Growers (CVGW)70.10.1 (0.14%)
Farmland Partners (FPI)8.90.17 (1.95%)
Bunge (BG)71.480.2 (0.28%)
Cresud (CRESY)18.60.51 (2.67%)
Cosan (CZZ)8.220.07 (0.84%)

We provide Adecoagro historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Adecoagro stock analysis. Adecoagro stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 10.05 and 483658 shares of AGRO were traded on 25 Sep, 2017. The company's P/S ratio was at a high of 14.55 on 14 Aug, 2012 according to our Adecoagro stock market history data. .