Adecoagro SA Historical Data - ACD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Adecoagro SA (ACD)
Adecoagro SA (ACD) Historical

Adecoagro SA (ACD)

10.56

0.00

( 0.00% )

Updated: 23:00:04

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.530001	5.28415805425	10.029999	10.65	10.029999	265	10.52429327	DE
4	-0.15	-1.40056022409	10.71	11	9.865	464	10.60199627	DE
12	0.68	6.88259109312	9.88	11	9.695	371	10.45655086	DE
26	1.1550001	12.2807029482	9.4049999	11	8.06	626	9.5412398	DE
52	0.020001	0.189762826353	10.539999	11.56	8.06	606	9.73907543	DE
156	0.020001	0.189762826353	10.539999	11.56	8.06	610	9.89398726	DE
260	0.020001	0.189762826353	10.539999	11.56	8.06	610	9.89398726	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	10.5	0.01	0.10	10.5	10.5	10.5	250
1732138020	10.49	-0.16	-1.50	10.33	10.49	10.33	638
1732051620	10.65	0.01	0.09	10.65	10.65	10.65	30
1731965220	10.64	0.42	4.11	10.65	10.65	10.64	351
1731705960	10.22	-0.04	-0.39	10.029999	10.22	10.029999	54
1731619560	10.26	-0.33	-3.12	10.61	10.61	9.865	820
1731533220	10.59	0	0.00	10.59	10.59	10.59	0
1731446820	10.59	-0.11	-1.03	10.38	10.59	10.38	706
1731360420	10.699999	-0.19	-1.74	10.72	10.72	10.699999	667
1731101160	10.89	0	0.00	10.89	10.89	10.89	0
1731014760	10.89	0.27	2.54	10.89	10.89	10.89	7
1730928360	10.619999	-0.05	-0.47	10.5	11	10.5	2533
1730841960	10.67	0	0.00	10.67	10.67	10.67	0
1730755560	10.67	-0.03	-0.28	10.67	10.67	10.67	200
1730496360	10.699999	0	0.00	10.69	10.699999	10.69	146
1730409960	10.699999	0.17	1.61	10.699999	10.699999	10.699999	100
1730323560	10.529999	-0.16	-1.50	10.529999	10.529999	10.529999	6
1730237160	10.69	-0.16	-1.47	10.85	10.85	10.69	455
1730150760	10.85	0.04	0.37	10.85	10.85	10.85	225
1729888020	10.81	0.18	1.69	10.71	10.81	10.71	700
1729801560	10.63	0.08	0.76	10.63	10.63	10.63	80
1729715160	10.55	0	0.00	10.55	10.55	10.55	0
1729628760	10.55	0.05	0.48	10.55	10.55	10.55	500
1729542360	10.5	0.16	1.55	10.57	10.61	10.46	1126
1729283160	10.34	0.31	3.09	10.34	10.34	10.34	310
1729196760	10.029999	0	0.00	10.029999	10.029999	10.029999	0
1729110360	10.029999	0	0.00	10.029999	10.029999	10.029999	0
1729023960	10.029999	0.13	1.31	10.24	10.24	10.029999	15
1728937620	9.9	-0.18	-1.79	9.9499999	9.9499999	9.9	170
1728678360	10.08	-0.08	-0.79	10.08	10.08	10.08	9
1728591960	10.16	0.14	1.40	10.16	10.16	10.16	200
1728505560	10.02	-0.24	-2.34	10.02	10.02	10.02	100
1728419160	10.26	0	0.00	10.26	10.26	10.26	0
1728332760	10.26	0.07	0.69	10.26	10.26	10.26	7
1728073560	10.19	-0.17	-1.64	10.07	10.19	10.07	404
1727987220	10.36	0	0.00	10.36	10.36	10.36	100
1727900820	10.36	0.33	3.29	10.46	10.46	10.36	1001
1727814420	10.029999	0.03	0.30	10.029999	10.029999	10.029999	4
1727728020	10	-0.25	-2.44	10.15	10.27	10	510
1727468760	10.25	-0.59	-5.44	10.5	10.5	10.16	700
1727382360	10.84	0.5	4.84	10.449999	10.84	10.449999	1435
1727295960	10.34	0	0.00	10.34	10.34	10.34	0
1727209560	10.34	0	0.00	10.34	10.34	10.34	0
1727123160	10.34	-0.15	-1.43	10.34	10.34	10.34	5
1726864020	10.49	0.39	3.86	10.49	10.49	10.49	200
1726777560	10.1	0	0.00	10.1	10.1	10.1	0
1726691160	10.1	0	0.00	10.1	10.1	10.1	0
1726604760	10.1	-0.21	-2.04	10.09	10.119999	10.09	1217
1726518420	10.31	-0.05	-0.48	10.49	10.49	10.31	207
1726259160	10.36	0.17	1.67	10.35	10.36	10.35	103
1726172760	10.19	-0.01	-0.10	10.19	10.19	10.19	5
1726086360	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1725999960	10.199999	-0.03	-0.29	10.199999	10.199999	10.199999	330
1725913620	10.23	-0.16	-1.54	10.47	10.47	10.23	257
1725654360	10.39	0.35	3.49	10.09	10.39	10.09	310
1725567960	10.039999	-0.01	-0.10	10.039999	10.039999	10.039999	100
1725481560	10.05	0.2	1.98	10.05	10.05	10.05	270
1725395160	9.855	-0.17	-1.65	9.855	9.855	9.855	1
1725308760	10.02	0.32	3.35	10.02	10.02	10.02	3
1725049560	9.695	-0.12	-1.17	9.88	9.88	9.695	240
1724963160	9.81	0.17	1.71	9.81	9.81	9.81	250
1724876760	9.645	0.17	1.79	9.645	9.645	9.645	1106
1724790420	9.475	0	0.00	9.475	9.475	9.475	0
1724704020	9.475	0	0.00	9.475	9.475	9.475	0
1724444820	9.475	0.14	1.50	9.335	9.48	9.335	1330
1724358420	9.335	-0.7	-7.02	9.785	9.785	9.335	900

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions