Agrometal S.A.I. (BCBA:AGRO)
Argentina · Delayed Price · Currency is ARS 43.80
+3.30 (8.15%)
At close: May 22, 2026
Agrometal S.A.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 42.00 | 44.90 | 40.90 | 43.80 | 43.80 | 8.15% | 3,858,628 |
| May 21, 2026 | 40.70 | 41.40 | 40.00 | 40.50 | 40.50 | -0.74% | 1,557,737 |
| May 20, 2026 | 41.70 | 42.60 | 39.70 | 40.80 | 40.80 | -1.45% | 985,256 |
| May 19, 2026 | 38.50 | 41.90 | 37.60 | 41.40 | 41.40 | 8.95% | 4,355,140 |
| May 18, 2026 | 37.90 | 38.70 | 36.70 | 38.00 | 38.00 | 1.33% | 2,713,419 |
| May 15, 2026 | 38.20 | 38.70 | 37.10 | 37.50 | 37.50 | -2.09% | 1,514,628 |
| May 14, 2026 | 40.10 | 40.90 | 38.10 | 38.30 | 38.30 | -4.25% | 4,181,701 |
| May 13, 2026 | 41.40 | 42.60 | 39.90 | 40.00 | 40.00 | -0.99% | 2,055,242 |
| May 12, 2026 | 42.40 | 42.90 | 40.30 | 40.40 | 40.40 | -3.81% | 1,687,816 |
| May 11, 2026 | 42.80 | 43.80 | 41.50 | 42.00 | 42.00 | -2.78% | 1,278,847 |
| May 8, 2026 | 44.50 | 44.90 | 42.50 | 43.20 | 43.20 | -2.70% | 1,045,895 |
| May 7, 2026 | 46.00 | 46.10 | 44.10 | 44.40 | 44.40 | -2.63% | 899,620 |
| May 6, 2026 | 45.00 | 46.00 | 44.00 | 45.60 | 45.60 | 2.01% | 2,939,899 |
| May 5, 2026 | 42.70 | 45.40 | 42.50 | 44.70 | 44.70 | 4.20% | 1,140,336 |
| May 4, 2026 | 43.70 | 44.30 | 42.40 | 42.90 | 42.90 | -1.61% | 976,326 |
| Apr 30, 2026 | 44.00 | 45.10 | 41.90 | 43.60 | 43.60 | -1.13% | 1,639,080 |
| Apr 29, 2026 | 45.00 | 45.20 | 43.40 | 44.10 | 44.10 | -0.45% | 605,834 |
| Apr 28, 2026 | 46.40 | 46.40 | 43.00 | 44.30 | 44.30 | -3.70% | 1,515,464 |
| Apr 27, 2026 | 46.20 | 47.60 | 45.40 | 46.00 | 46.00 | 0.66% | 1,038,402 |
| Apr 24, 2026 | 45.00 | 46.20 | 44.50 | 45.70 | 45.70 | 1.33% | 831,951 |
| Apr 23, 2026 | 46.80 | 46.90 | 45.00 | 45.10 | 45.10 | -3.01% | 1,949,155 |
| Apr 22, 2026 | 46.20 | 47.00 | 45.30 | 46.50 | 46.50 | 1.31% | 1,112,627 |
| Apr 21, 2026 | 46.10 | 47.20 | 44.40 | 45.90 | 45.90 | -1.71% | 1,381,506 |
| Apr 20, 2026 | 48.90 | 48.90 | 46.00 | 46.70 | 46.70 | -1.89% | 706,491 |
| Apr 17, 2026 | 47.00 | 48.50 | 46.20 | 47.60 | 47.60 | 2.15% | 1,833,145 |
| Apr 16, 2026 | 46.40 | 47.80 | 46.00 | 46.60 | 46.60 | 0.43% | 689,239 |
| Apr 15, 2026 | 46.00 | 47.40 | 46.00 | 46.40 | 46.40 | -0.43% | 1,918,148 |
| Apr 14, 2026 | 47.10 | 48.50 | 46.10 | 46.60 | 46.60 | -1.06% | 1,177,992 |
| Apr 13, 2026 | 47.20 | 47.80 | 46.30 | 47.10 | 47.10 | -0.42% | 912,316 |
| Apr 10, 2026 | 48.40 | 48.60 | 46.60 | 47.30 | 47.30 | 1.07% | 1,402,216 |
| Apr 9, 2026 | 48.20 | 48.60 | 46.00 | 46.80 | 46.80 | -1.47% | 916,837 |
| Apr 8, 2026 | 49.00 | 50.00 | 47.00 | 47.50 | 47.50 | - | 1,166,823 |
| Apr 7, 2026 | 49.80 | 50.00 | 47.00 | 47.50 | 47.50 | -3.65% | 1,141,038 |
| Apr 6, 2026 | 48.50 | 50.00 | 48.50 | 49.30 | 49.30 | 1.23% | 1,491,577 |
| Apr 1, 2026 | 49.50 | 49.90 | 47.10 | 48.70 | 48.70 | 1.04% | 1,321,368 |
| Mar 31, 2026 | 48.00 | 50.00 | 47.60 | 48.20 | 48.20 | -1.23% | 3,689,578 |
| Mar 30, 2026 | 44.40 | 49.40 | 43.50 | 48.80 | 48.80 | 9.91% | 4,690,272 |
| Mar 27, 2026 | 45.30 | 45.40 | 43.60 | 44.40 | 44.40 | -1.11% | 929,597 |
| Mar 26, 2026 | 46.40 | 47.20 | 44.50 | 44.90 | 44.90 | -3.23% | 847,701 |
| Mar 25, 2026 | 48.00 | 48.50 | 45.60 | 46.40 | 46.40 | -1.07% | 660,364 |
| Mar 23, 2026 | 45.40 | 47.80 | 45.30 | 46.90 | 46.90 | 1.30% | 952,086 |
| 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 |