Agrometal S.A.I. (BCBA:AGRO)
Argentina · Delayed Price · Currency is ARS 46.30
+0.20 (0.43%)
At close: Mar 20, 2026
Agrometal S.A.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 47.20 | 47.80 | 44.40 | 46.30 | 46.30 | 0.43% | 950,188 |
| Mar 19, 2026 | 46.30 | 47.30 | 45.60 | 46.10 | 46.10 | -1.07% | 2,056,164 |
| Mar 18, 2026 | 47.60 | 48.00 | 46.10 | 46.60 | 46.60 | -3.12% | 1,263,241 |
| Mar 17, 2026 | 49.70 | 49.70 | 47.00 | 48.10 | 48.10 | -2.24% | 1,633,746 |
| Mar 16, 2026 | 51.00 | 53.20 | 48.60 | 49.20 | 49.20 | -2.77% | 1,259,239 |
| Mar 13, 2026 | 49.00 | 51.80 | 48.10 | 50.60 | 50.60 | 3.05% | 2,020,913 |
| Mar 12, 2026 | 51.40 | 52.00 | 48.20 | 49.10 | 49.10 | -3.73% | 1,603,067 |
| Mar 11, 2026 | 52.80 | 54.80 | 50.00 | 51.00 | 51.00 | -4.14% | 2,568,142 |
| Mar 10, 2026 | 50.00 | 54.60 | 49.00 | 53.20 | 53.20 | 5.56% | 4,869,045 |
| Mar 9, 2026 | 44.50 | 51.20 | 42.00 | 50.40 | 50.40 | 13.51% | 5,139,493 |
| Mar 6, 2026 | 42.60 | 45.00 | 42.60 | 44.40 | 44.40 | 4.23% | 1,650,824 |
| Mar 5, 2026 | 41.20 | 42.90 | 40.00 | 42.60 | 42.60 | 5.97% | 1,990,626 |
| Mar 4, 2026 | 39.50 | 41.60 | 39.50 | 40.20 | 40.20 | 1.26% | 1,300,542 |
| Mar 3, 2026 | 41.60 | 42.20 | 38.70 | 39.70 | 39.70 | -4.57% | 2,771,594 |
| Mar 2, 2026 | 43.10 | 43.50 | 41.50 | 41.60 | 41.60 | -3.48% | 1,028,203 |
| Feb 27, 2026 | 42.80 | 44.90 | 42.20 | 43.10 | 43.10 | 0.70% | 1,679,457 |
| Feb 26, 2026 | 43.10 | 45.00 | 42.30 | 42.80 | 42.80 | -0.70% | 1,199,491 |
| Feb 25, 2026 | 42.30 | 44.50 | 41.60 | 43.10 | 43.10 | 1.89% | 2,015,551 |
| Feb 24, 2026 | 42.00 | 43.80 | 42.00 | 42.30 | 42.30 | -0.70% | 1,364,292 |
| Feb 23, 2026 | 46.70 | 47.70 | 42.00 | 42.60 | 42.60 | -8.58% | 3,024,741 |
| Feb 20, 2026 | 48.70 | 49.40 | 46.50 | 46.60 | 46.60 | -1.48% | 955,037 |
| Feb 19, 2026 | 46.00 | 48.90 | 46.00 | 47.30 | 47.30 | 2.16% | 1,640,272 |
| Feb 18, 2026 | 48.00 | 49.80 | 45.70 | 46.30 | 46.30 | -5.12% | 1,118,334 |
| Feb 13, 2026 | 49.60 | 51.00 | 48.10 | 48.80 | 48.80 | 0.21% | 1,581,385 |
| Feb 12, 2026 | 50.80 | 52.00 | 47.60 | 48.70 | 48.70 | -2.21% | 1,503,652 |
| Feb 11, 2026 | 52.00 | 53.00 | 49.40 | 49.80 | 49.80 | -3.86% | 1,269,573 |
| Feb 10, 2026 | 52.20 | 53.60 | 49.40 | 51.80 | 51.80 | -0.77% | 1,863,806 |
| Feb 9, 2026 | 50.00 | 53.60 | 49.60 | 52.20 | 52.20 | 5.67% | 1,731,744 |
| Feb 6, 2026 | 49.40 | 51.80 | 48.60 | 49.40 | 49.40 | 3.56% | 2,817,984 |
| Feb 5, 2026 | 50.60 | 50.80 | 47.00 | 47.70 | 47.70 | -4.60% | 3,768,458 |
| Feb 4, 2026 | 53.00 | 53.20 | 49.20 | 50.00 | 50.00 | -4.58% | 2,667,619 |
| Feb 3, 2026 | 57.00 | 57.60 | 51.20 | 52.40 | 52.40 | -5.42% | 3,013,536 |
| Feb 2, 2026 | 56.80 | 58.00 | 55.00 | 55.40 | 55.40 | -2.46% | 1,081,433 |
| Jan 30, 2026 | 58.00 | 59.20 | 56.00 | 56.80 | 56.80 | -1.39% | 2,625,398 |
| Jan 29, 2026 | 58.20 | 59.40 | 55.80 | 57.60 | 57.60 | -1.37% | 1,429,176 |
| Jan 28, 2026 | 60.00 | 61.20 | 57.40 | 58.40 | 58.40 | -2.01% | 2,902,687 |
| Jan 27, 2026 | 56.40 | 60.20 | 54.60 | 59.60 | 59.60 | 6.81% | 3,023,023 |
| Jan 26, 2026 | 56.80 | 57.00 | 54.80 | 55.80 | 55.80 | -1.06% | 1,897,398 |
| Jan 23, 2026 | 57.00 | 58.00 | 55.40 | 56.40 | 56.40 | -1.05% | 1,005,444 |
| Jan 22, 2026 | 57.80 | 58.60 | 56.00 | 57.00 | 57.00 | -0.70% | 1,252,891 |
| Jan 21, 2026 | 58.00 | 58.00 | 56.00 | 57.40 | 57.40 | -0.35% | 1,271,564 |
| Jan 20, 2026 | 57.40 | 58.80 | 55.00 | 57.60 | 57.60 | -0.69% | 2,221,151 |
| Jan 19, 2026 | 58.20 | 60.00 | 55.60 | 58.00 | 58.00 | -0.34% | 2,119,976 |
| Jan 16, 2026 | 58.00 | 59.00 | 55.00 | 58.20 | 58.20 | 3.93% | 2,025,228 |
| Jan 15, 2026 | 53.80 | 56.20 | 52.80 | 56.00 | 56.00 | 4.09% | 1,577,010 |
| Jan 14, 2026 | 55.00 | 57.20 | 52.40 | 53.80 | 53.80 | -3.93% | 5,034,078 |
| Jan 13, 2026 | 58.60 | 61.20 | 55.80 | 56.00 | 56.00 | -4.11% | 4,846,920 |
| Jan 12, 2026 | 54.60 | 58.60 | 54.00 | 58.40 | 58.40 | 7.35% | 4,992,219 |
| Jan 9, 2026 | 52.80 | 55.00 | 51.40 | 54.40 | 54.40 | 3.82% | 1,813,927 |
| Jan 8, 2026 | 52.60 | 53.40 | 50.20 | 52.40 | 52.40 | 1.16% | 1,449,533 |