Agrometal S.A.I. (BCBA:AGRO)
Argentina
· Delayed Price · Currency is ARS 44.30
-1.70 (-3.70%)
At close: Apr 28, 2026
Agrometal S.A.I. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 7, 2026 | 52.80 | 55.00 | 50.00 | 51.80 | 51.80 | -1.52% | 1,670,500 |
| Jan 6, 2026 | 53.00 | 55.20 | 52.20 | 52.60 | 52.60 | -1.87% | 1,654,979 |
| Jan 5, 2026 | 54.00 | 55.20 | 52.40 | 53.60 | 53.60 | -1.47% | 1,717,194 |
| Jan 2, 2026 | 54.00 | 55.20 | 51.20 | 54.40 | 54.40 | 1.87% | 1,909,171 |
| Dec 30, 2025 | 54.00 | 56.00 | 52.00 | 53.40 | 53.40 | -2.55% | 2,501,665 |
| Dec 29, 2025 | 56.20 | 57.40 | 54.00 | 54.80 | 54.80 | -2.14% | 2,325,470 |
| Dec 26, 2025 | 57.00 | 58.20 | 55.40 | 56.00 | 56.00 | -2.10% | 1,478,075 |
| Dec 24, 2025 | 56.60 | 57.80 | 56.40 | 57.20 | 57.20 | 0.35% | 184,392 |
| Dec 23, 2025 | 57.60 | 58.80 | 56.80 | 57.00 | 57.00 | -1.72% | 1,936,786 |
| Dec 22, 2025 | 59.00 | 59.60 | 57.60 | 58.00 | 58.00 | -1.69% | 2,405,821 |
| Dec 19, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.01% | 1,870,683 |
| Dec 18, 2025 | 59.80 | 59.80 | 57.60 | 59.60 | 59.60 | 0.34% | 3,917,365 |
| Dec 17, 2025 | 61.60 | 61.60 | 58.00 | 59.40 | 59.40 | -1.66% | 2,228,350 |
| Dec 16, 2025 | 57.80 | 61.20 | 56.80 | 60.40 | 60.40 | 4.50% | 2,956,972 |
| Dec 15, 2025 | 58.80 | 59.80 | 57.00 | 57.80 | 57.80 | -1.03% | 1,541,003 |
| Dec 12, 2025 | 59.80 | 61.20 | 58.20 | 58.40 | 58.40 | -2.67% | 2,576,890 |
| Dec 11, 2025 | 62.60 | 63.00 | 59.00 | 60.00 | 60.00 | -3.23% | 2,868,050 |
| Dec 10, 2025 | 58.40 | 62.60 | 58.40 | 62.00 | 62.00 | 6.16% | 4,726,485 |
| Dec 9, 2025 | 58.60 | 61.40 | 58.00 | 58.40 | 58.40 | 2.10% | 3,426,982 |
| Dec 5, 2025 | 57.80 | 60.40 | 56.60 | 57.20 | 57.20 | -0.35% | 2,380,635 |
| Dec 4, 2025 | 59.20 | 61.00 | 57.00 | 57.40 | 57.40 | -3.37% | 3,389,960 |
| Dec 3, 2025 | 60.20 | 61.20 | 58.40 | 59.40 | 59.40 | -1.33% | 3,549,506 |
| Dec 2, 2025 | 60.80 | 62.00 | 59.60 | 60.20 | 60.20 | -0.33% | 1,757,346 |
| Dec 1, 2025 | 61.20 | 61.20 | 57.60 | 60.40 | 60.40 | -0.66% | 2,693,711 |
| Nov 28, 2025 | 60.40 | 61.80 | 60.00 | 60.80 | 60.80 | -0.33% | 2,365,091 |
| Nov 27, 2025 | 62.80 | 62.80 | 58.40 | 61.00 | 61.00 | 0.33% | 2,382,967 |