Agrometal S.A.I. (BCBA:AGRO)
Argentina · Delayed Price · Currency is ARS 35.25
-0.90 (-2.49%)
At close: Aug 29, 2025
Agrometal S.A.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36.75 | 36.75 | 35.00 | 35.25 | - | -2.49% | 3,939,613 |
| Aug 28, 2025 | 37.00 | 38.75 | 36.05 | 36.15 | - | -1.90% | 5,293,976 |
| Aug 27, 2025 | 39.00 | 39.00 | 36.60 | 36.85 | - | -4.78% | 2,754,096 |
| Aug 26, 2025 | 38.85 | 39.15 | 37.50 | 38.70 | - | -0.13% | 2,069,616 |
| Aug 25, 2025 | 41.80 | 41.80 | 38.00 | 38.75 | - | -7.63% | 5,174,896 |
| Aug 22, 2025 | 42.25 | 44.50 | 41.40 | 41.95 | - | -0.47% | 2,187,289 |
| Aug 21, 2025 | 43.30 | 43.65 | 41.60 | 42.15 | - | -1.17% | 865,014 |
| Aug 20, 2025 | 42.95 | 43.40 | 42.15 | 42.65 | - | -0.93% | 1,251,043 |
| Aug 19, 2025 | 43.85 | 44.10 | 42.00 | 43.05 | - | -0.12% | 2,008,424 |
| Aug 18, 2025 | 43.30 | 45.20 | 41.40 | 43.10 | - | -0.12% | 1,981,193 |
| Aug 14, 2025 | 45.00 | 45.00 | 42.65 | 43.15 | - | -4.00% | 2,054,536 |
| Aug 13, 2025 | 46.00 | 47.40 | 44.10 | 44.95 | - | -2.60% | 1,734,552 |
| Aug 12, 2025 | 47.00 | 47.70 | 45.85 | 46.15 | - | -1.07% | 1,645,186 |
| Aug 11, 2025 | 47.95 | 48.00 | 45.75 | 46.65 | - | -0.64% | 2,465,122 |
| Aug 8, 2025 | 49.20 | 49.95 | 46.40 | 46.95 | - | -2.90% | 1,478,798 |
| Aug 7, 2025 | 47.95 | 48.95 | 46.40 | 48.35 | - | 1.36% | 2,542,937 |
| Aug 6, 2025 | 46.00 | 48.60 | 45.35 | 47.70 | - | 4.15% | 3,879,909 |
| Aug 5, 2025 | 46.40 | 47.25 | 45.10 | 45.80 | - | -1.29% | 2,271,599 |
| Aug 4, 2025 | 48.80 | 48.85 | 46.05 | 46.40 | - | -2.62% | 2,120,707 |
| Aug 1, 2025 | 49.80 | 50.40 | 46.60 | 47.65 | - | -4.32% | 4,014,092 |
| Jul 31, 2025 | 49.40 | 50.60 | 48.90 | 49.80 | - | 1.12% | 2,418,232 |
| Jul 30, 2025 | 50.60 | 52.00 | 47.20 | 49.25 | - | -2.67% | 3,630,291 |
| Jul 29, 2025 | 49.40 | 52.00 | 48.40 | 50.60 | - | 2.02% | 3,808,847 |
| Jul 28, 2025 | 47.20 | 50.90 | 47.20 | 49.60 | - | 5.08% | 4,949,589 |
| Jul 25, 2025 | 45.00 | 47.90 | 45.00 | 47.20 | - | 5.36% | 4,810,462 |
| Jul 24, 2025 | 43.60 | 45.00 | 42.80 | 44.80 | - | 2.87% | 2,084,541 |
| Jul 23, 2025 | 42.10 | 43.80 | 42.10 | 43.55 | - | 3.57% | 2,047,047 |
| Jul 22, 2025 | 42.25 | 43.80 | 41.50 | 42.05 | - | - | 3,070,436 |
| Jul 21, 2025 | 44.05 | 44.15 | 41.85 | 42.05 | - | -4.32% | 3,063,283 |
| Jul 18, 2025 | 44.05 | 44.50 | 43.25 | 43.95 | - | - | 1,158,061 |
| Jul 17, 2025 | 44.20 | 45.00 | 43.00 | 43.95 | - | 0.23% | 3,346,817 |
| Jul 16, 2025 | 44.50 | 44.70 | 42.85 | 43.85 | - | -1.35% | 1,222,906 |
| Jul 15, 2025 | 45.00 | 45.50 | 44.20 | 44.45 | - | -1.66% | 1,590,193 |
| Jul 14, 2025 | 44.70 | 45.50 | 42.00 | 45.20 | - | 0.89% | 2,160,351 |
| Jul 11, 2025 | 46.50 | 46.50 | 44.50 | 44.80 | - | -3.14% | 821,763 |
| Jul 10, 2025 | 48.00 | 48.70 | 45.80 | 46.25 | - | -3.24% | 1,201,306 |
| Jul 8, 2025 | 47.20 | 48.00 | 45.50 | 47.80 | - | 2.03% | 790,230 |
| Jul 7, 2025 | 48.70 | 49.80 | 46.20 | 46.85 | - | -4.19% | 1,529,659 |
| Jul 4, 2025 | 46.80 | 49.50 | 46.80 | 48.90 | - | 3.06% | 1,639,129 |
| Jul 3, 2025 | 47.50 | 48.00 | 46.30 | 47.45 | - | 1.28% | 977,985 |
| Jul 2, 2025 | 44.85 | 47.10 | 43.70 | 46.85 | - | 4.34% | 1,388,173 |
| Jul 1, 2025 | 45.00 | 45.65 | 43.90 | 44.90 | - | 1.58% | 412,387 |
| Jun 30, 2025 | 45.80 | 48.30 | 43.40 | 44.20 | - | -3.49% | 1,598,261 |
| Jun 27, 2025 | 45.00 | 46.85 | 44.10 | 45.80 | - | 0.11% | 496,340 |
| Jun 26, 2025 | 45.95 | 47.00 | 44.70 | 45.75 | - | 2.35% | 1,854,263 |
| Jun 25, 2025 | 46.65 | 46.65 | 44.10 | 44.70 | - | -3.35% | 627,101 |
| Jun 24, 2025 | 44.05 | 46.95 | 44.00 | 46.25 | - | 5.23% | 891,214 |
| Jun 23, 2025 | 46.20 | 46.85 | 42.80 | 43.95 | - | -5.59% | 1,842,177 |
| Jun 19, 2025 | 45.85 | 47.00 | 45.00 | 46.55 | - | 1.20% | 461,558 |
| Jun 18, 2025 | 47.40 | 48.50 | 45.80 | 46.00 | - | -3.26% | 1,009,610 |