Agrometal S.A.I. (BCBA:AGRO)
Argentina · Delayed Price · Currency is ARS 47.65
-2.15 (-4.32%)
At close: Aug 1, 2025, 5:00 PM BRT
Agrometal S.A.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 48.15 | 48.60 | 45.20 | 47.55 | - | -1.96% | 1,105,732 |
| Jun 13, 2025 | 50.50 | 53.50 | 48.05 | 48.50 | - | -3.00% | 3,496,636 |
| Jun 12, 2025 | 46.05 | 50.80 | 46.05 | 50.00 | - | 6.04% | 2,154,591 |
| Jun 11, 2025 | 48.40 | 49.35 | 46.60 | 47.15 | - | -2.38% | 1,197,915 |
| Jun 10, 2025 | 48.70 | 48.70 | 45.50 | 48.30 | - | 3.21% | 1,802,934 |
| Jun 9, 2025 | 49.20 | 49.20 | 46.30 | 46.80 | - | -2.90% | 1,929,029 |
| Jun 6, 2025 | 47.50 | 50.30 | 46.50 | 48.20 | - | 0.94% | 2,322,360 |
| Jun 5, 2025 | 49.70 | 50.60 | 47.00 | 47.75 | - | -2.55% | 1,984,992 |
| Jun 4, 2025 | 52.00 | 52.40 | 48.50 | 49.00 | - | -5.41% | 1,691,027 |
| Jun 3, 2025 | 48.90 | 53.00 | 47.65 | 51.80 | - | 5.50% | 2,847,797 |
| Jun 2, 2025 | 51.70 | 51.70 | 48.85 | 49.10 | - | -4.47% | 2,648,644 |
| May 30, 2025 | 54.50 | 54.50 | 51.00 | 51.40 | - | -3.75% | 2,241,711 |
| May 29, 2025 | 52.20 | 53.90 | 51.90 | 53.40 | - | - | 1,131,313 |
| May 28, 2025 | 53.00 | 54.60 | 51.80 | 53.40 | - | -0.19% | 1,765,874 |
| May 27, 2025 | 52.20 | 56.90 | 51.20 | 53.50 | - | 3.08% | 2,714,429 |
| May 26, 2025 | 52.20 | 53.90 | 51.20 | 51.90 | - | -0.57% | 1,340,142 |
| May 23, 2025 | 52.00 | 53.40 | 50.50 | 52.20 | - | -1.51% | 1,012,346 |
| May 22, 2025 | 52.30 | 53.80 | 50.60 | 53.00 | - | 0.95% | 1,339,821 |
| May 21, 2025 | 55.20 | 56.30 | 52.30 | 52.50 | - | -3.67% | 3,169,334 |