Dark

AAGRY
ASTRA AGRO LESTR UNSP/ADR
stock OTC

Inactive

Sep 30, 2021

3.26USD+23.954%(+0.63)1,573

Pre-market

0.00USD-100.000%(-2.63)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-30	3.2600	3.2600	3.2600	3.2600	+23.954%	1,573	0.000%
2021-07-13	2.6300	2.6300	2.6300	2.6300	-4.710%	380	+23.954%
2021-07-12	2.7600	2.7600	2.7600	2.7600	+4.565%	400	+18.116%
2021-07-06	2.6395	2.6395	2.6395	2.6395	-3.315%	364	+23.508%
2021-07-01	2.7300	2.7300	2.7300	2.7300	+3.822%	300	+19.414%
2021-06-25	2.6295	2.6295	2.6295	2.6295	-13.787%	380	+23.978%
2021-06-15	2.9600	3.0500	2.9600	3.0500	-1.929%	480	+6.885%
2021-06-04	3.1100	3.1100	3.1100	3.1100	-4.747%	1,000	+4.823%
2021-04-22	3.2650	3.2650	3.2650	3.2650	-19.383%	150	-0.153%
2021-03-16	4.0500	4.0500	4.0500	4.0500	-12.052%	100	-19.506%
2021-01-08	4.6050	4.6050	4.6050	4.6050	+13.704%	500	-29.207%
2020-12-29	4.1000	4.4500	4.0500	4.0500	-7.323%	3,300	-19.506%
2020-12-21	4.3700	4.3700	4.3700	4.3700	0.000%	500	-25.400%
2020-12-17	4.0500	4.3700	4.0500	4.3700	+4.947%	200	-25.400%
2020-12-11	4.1640	4.1640	4.1640	4.1640	-2.368%	113	-21.710%
2020-12-07	4.2650	4.2650	4.2650	4.2650	+14.343%	150	-23.564%
2020-11-24	3.7300	3.7300	3.7300	3.7300	+56.723%	101	-12.601%
2020-05-29	2.3800	2.3800	2.3800	2.3800	+72.464%	2,882	+36.975%
2020-03-20	1.4300	1.4300	1.3800	1.3800	-35.211%	200	+136.232%
2020-03-16	2.1300	2.1300	2.1300	2.1300	-11.250%	300	+53.052%
2020-03-13	2.4300	2.4300	2.4000	2.4000	-1.639%	200	+35.833%
2020-03-12	2.4400	2.4400	2.4400	2.4400	-29.275%	100	+33.607%
2020-03-04	3.4500	3.4500	3.4500	3.4500	-1.429%	125	-5.507%
2020-02-28	3.5200	3.5300	3.5000	3.5000	-1.685%	1,200	-6.857%
2019-09-27	3.5600	3.5600	3.5600	3.5600	-1.385%	100	-8.427%
2019-09-05	3.6100	3.6100	3.6100	3.6100	-7.198%	303	-9.695%
2019-08-16	3.8900	3.8900	3.8900	3.8900	+4.290%	233	-16.195%
2019-05-09	3.7300	3.7300	3.7300	3.7300	-1.061%	100	-12.601%
2019-04-25	3.7700	3.7700	3.7700	3.7700	-15.660%	100	-13.528%
2019-04-18	4.4700	4.4700	4.4700	4.4700	+2.523%	300	-27.069%
2019-04-17	4.3000	4.3600	4.2500	4.3600	+17.838%	1,300	-25.229%
2018-11-13	3.7000	3.7000	3.7000	3.7000	+5.714%	100	-11.892%
2018-07-18	3.4600	3.5000	3.4600	3.5000	-17.062%	546	-6.857%
2018-05-14	4.2200	4.2200	4.2200	4.2200	-8.855%	100	-22.749%
2017-12-22	4.6300	4.6300	4.6300	4.6300	-1.279%	171	-29.590%
2017-12-07	4.6900	4.6900	4.6900	4.6900	-10.153%	112	-30.490%
2017-10-31	5.2200	5.2200	5.2200	5.2200	-5.776%	100	-37.548%
2016-11-17	5.5400	5.5400	5.5400	5.5400	-4.152%	117	-41.155%
2016-10-04	5.7800	5.7800	5.7800	5.7800	+13.112%	525	-43.599%
2016-07-11	5.1100	5.1100	5.1100	5.1100	-4.664%	274	-36.204%
2016-07-08	5.3600	5.3600	5.3600	5.3600	-3.423%	274	-39.179%
2016-06-28	5.5500	5.5500	5.5500	5.5500	-2.116%	1,626	-41.261%
2016-06-22	5.6700	5.6700	5.6700	5.6700	-0.176%	117	-42.504%
2016-06-15	5.6800	5.6800	5.6800	5.6800	0.000%	1,800	-42.606%
2016-06-13	5.6100	5.6800	5.6100	5.6800	-3.401%	1,800	-42.606%
2016-06-10	5.8800	5.8800	5.8800	5.8800	-0.843%	1,500	-44.558%
2016-06-09	5.8800	5.9400	5.8800	5.9300	+3.310%	2,500	-45.025%
2016-06-08	5.7400	5.7400	5.7400	5.7400	-6.209%	105	-43.206%
2016-02-18	6.1200	6.1200	6.1200	6.1200	+8.127%	2,027	-46.732%
2016-01-05	5.5800	5.6600	5.5800	5.6600	+3.663%	4,641	-42.403%
2015-12-28	5.4600	5.4600	5.4600	5.4600	+1.299%	316	-40.293%
2015-12-14	5.3900	5.3900	5.3900	5.3900	-19.911%	192	-39.518%
2015-10-06	6.7300	6.7300	6.7300	6.7300	-17.118%	168	-51.560%
2015-06-25	8.1200	8.1200	8.1200	8.1200	+2.655%	105	-59.852%
2015-06-22	7.9100	7.9100	7.9100	7.9100	-7.809%	1,398	-58.786%
2015-06-05	8.5800	8.5800	8.5800	8.5800	+1.779%	195	-62.005%
2015-05-12	8.4300	8.4300	8.4300	8.4300	+9.056%	168	-61.329%
2015-05-11	7.8200	7.8200	7.7300	7.7300	+2.114%	2,136	-57.827%
2015-04-30	7.5500	7.5700	7.5500	7.5700	-18.251%	1,582	-56.935%
2015-03-04	9.2900	9.2900	9.2600	9.2600	+1.535%	743	-64.795%
2015-01-22	9.1200	9.1200	9.1200	9.1200	-0.762%	105	-64.254%
2014-12-31	9.1900	9.1900	9.1900	9.1900	+5.632%	119	-64.527%
2014-12-01	8.6700	8.7000	8.6700	8.7000	-5.844%	447	-62.529%
2014-11-25	9.2400	9.2400	9.2400	9.2400	+4.289%	601	-64.719%
2014-11-14	8.8600	8.8600	8.8600	8.8600	-2.744%	661	-63.205%
2014-11-11	9.1100	9.1100	9.1100	9.1100	+13.733%	561	-64.215%
2014-10-29	8.1100	8.1100	8.0100	8.0100	+4.843%	1,861	-59.301%
2014-10-20	7.6400	7.6400	7.6400	7.6400	-0.650%	108	-57.330%
2014-10-17	7.7100	7.7800	7.5800	7.6900	-0.389%	11,793	-57.607%
2014-10-16	7.7200	7.7200	7.7200	7.7200	-7.986%	1,121	-57.772%
2014-10-10	8.3900	8.3900	8.3900	8.3900	-1.641%	580	-61.144%
2014-10-09	8.5300	8.5300	8.5300	8.5300	+0.590%	294	-61.782%
2014-10-07	8.5200	8.5200	8.4800	8.4800	-6.711%	257	-61.557%
2014-09-26	9.0900	9.0900	9.0900	9.0900	+1.906%	120	-64.136%
2014-09-23	9.0000	9.0000	8.9200	8.9200	-3.043%	1,514	-63.453%
2014-09-22	9.2000	9.2000	9.2000	9.2000	-2.128%	706	-64.565%
2014-09-19	9.4000	9.4000	9.4000	9.4000	+1.184%	141	-65.319%
2014-09-18	9.3600	9.3600	9.2900	9.2900	-6.445%	373	-64.909%
2014-09-10	9.9300	9.9300	9.9300	9.9300	-3.216%	628	-67.170%
2014-09-09	10.2900	10.2900	10.2600	10.2600	-1.251%	360	-68.226%
2014-09-08	10.3900	10.3900	10.3900	10.3900	+0.972%	167	-68.624%
2014-08-29	10.2900	10.2900	10.2900	10.2900	-0.387%	669	-68.319%
2014-08-28	10.4000	10.4000	10.3300	10.3300	+0.389%	28,075	-68.441%
2014-08-27	10.3300	10.3300	10.2900	10.2900	0.000%	168,323	-68.319%
2014-08-26	10.2900	10.2900	10.2900	10.2900	0.000%	181,264	-68.319%
2014-08-25	10.2900	10.3600	10.2900	10.2900	-0.194%	6,437	-68.319%
2014-08-22	10.3200	10.3200	10.3100	10.3100	-0.386%	1,465	-68.380%
2014-08-21	10.4600	10.4600	10.3400	10.3500	-0.289%	4,014	-68.502%
2014-08-20	10.5700	10.5700	10.3800	10.3800	-2.168%	2,000	-68.593%
2014-08-19	10.5900	10.6100	10.5500	10.6100	+2.611%	18,361	-69.274%
2014-08-18	10.3400	10.4200	10.3300	10.3400	-0.193%	2,051	-68.472%
2014-08-15	10.4500	10.6700	10.3600	10.3600	-0.480%	2,777	-68.533%
2014-08-14	10.4600	10.5800	10.4000	10.4100	-1.700%	2,099	-68.684%
2014-08-13	10.5900	10.5900	10.5900	10.5900	+0.857%	341	-69.216%
2014-08-12	10.5000	10.5300	10.5000	10.5000	-0.943%	3,351	-68.952%
2014-08-11	10.5600	10.6700	10.5000	10.6000	+2.515%	2,634	-69.245%
2014-08-08	10.4400	10.4400	10.3400	10.3400	-0.193%	425	-68.472%
2014-08-07	10.3600	10.4500	10.3600	10.3600	-1.145%	1,170	-68.533%
2014-08-06	10.5500	10.5500	10.4800	10.4800	0.000%	2,330	-68.893%
2014-08-05	10.4800	10.4800	10.4800	10.4800	+1.158%	478	-68.893%
2014-08-04	10.3900	10.3900	10.3600	10.3600	-0.956%	769	-68.533%
2014-08-01	10.5400	10.5400	10.4600	10.4600	-0.570%	3,269	-68.834%
2014-07-31	10.5200	10.5200	10.5200	10.5200	+0.670%	707	-69.011%
2014-07-30	10.5500	10.5500	10.4500	10.4500	-1.693%	1,201	-68.804%
2014-07-29	10.6300	10.6300	10.6300	10.6300	-0.281%	1,289	-69.332%
2014-07-28	10.6500	10.6600	10.6500	10.6600	-0.374%	672	-69.418%
2014-07-25	10.6200	10.7900	10.6200	10.7000	+0.753%	6,192	-69.533%
2014-07-24	10.6300	10.9000	10.6200	10.6200	+1.239%	4,618	-69.303%
2014-07-23	10.4600	10.5800	10.4600	10.4900	+0.575%	1,439	-68.923%
2014-07-22	10.3700	10.7300	10.3700	10.4300	-0.477%	3,880	-68.744%
2014-07-21	10.8200	10.8200	10.4800	10.4800	+0.191%	1,497	-68.893%
2014-07-18	10.5000	10.5100	10.4300	10.4600	+1.652%	3,363	-68.834%
2014-07-17	10.2900	10.3300	10.2900	10.2900	-0.097%	1,167	-68.319%
2014-07-16	10.3000	10.3800	10.2900	10.3000	+0.097%	5,185	-68.350%
2014-07-15	10.2900	10.3500	10.2900	10.2900	-1.813%	2,364	-68.319%
2014-07-14	10.4800	10.5700	10.4800	10.4800	-0.285%	3,919	-68.893%
2014-07-11	10.4800	10.6000	10.4800	10.5100	-2.685%	4,026	-68.982%
2014-07-10	10.7300	10.8900	10.7300	10.8000	-1.996%	3,533	-69.815%
2014-07-09	10.8200	11.2100	10.8200	11.0200	+1.754%	4,134	-70.417%
2014-07-08	10.8300	10.8500	10.8300	10.8300	-0.642%	5,086	-69.898%
2014-07-07	11.1900	11.1900	10.9000	10.9000	+3.220%	1,408	-70.092%
2014-07-03	10.5300	10.6700	10.5300	10.5600	-0.845%	10,941	-69.129%
2014-07-02	10.6700	10.6800	10.6500	10.6500	-2.383%	3,259	-69.390%
2014-07-01	10.9100	10.9100	10.9100	10.9100	-0.365%	8,183	-70.119%
2014-06-30	11.1500	11.2100	10.9500	10.9500	-0.905%	2,830	-70.228%
2014-06-27	11.0300	11.1300	11.0300	11.0500	-0.986%	5,406	-70.498%
2014-06-26	11.2100	11.2500	11.1300	11.1600	+1.547%	6,535	-70.789%
2014-06-25	10.9600	11.1000	10.9600	10.9900	+0.274%	2,802	-70.337%
2014-06-24	10.9700	10.9700	10.9600	10.9600	+3.690%	4,956	-70.255%
2014-06-23	10.5700	10.7400	10.5700	10.5700	+0.763%	2,622	-69.158%
2014-06-20	10.4900	10.4900	10.4900	10.4900	+0.287%	5,297	-68.923%
2014-06-19	10.4700	10.8500	10.4600	10.4600	+0.577%	1,911	-68.834%
2014-06-18	10.4300	10.4400	10.4000	10.4000	-0.858%	1,528	-68.654%
2014-06-17	10.4600	10.8200	10.4600	10.4900	+0.768%	1,513	-68.923%
2014-06-16	10.4100	10.4200	10.4100	10.4100	-2.801%	3,340	-68.684%
2014-06-13	10.3500	10.7100	10.3500	10.7100	+3.679%	1,455	-69.561%
2014-06-12	10.5400	10.5400	10.3300	10.3300	-0.864%	11,384	-68.441%
2014-06-11	10.4200	10.7700	10.4200	10.4200	0.000%	2,499	-68.714%
2014-06-10	10.4200	10.7700	10.4200	10.4200	-2.343%	3,833	-68.714%
2014-06-09	10.6500	10.6700	10.6300	10.6700	+1.330%	53,586	-69.447%
2014-06-06	10.5300	10.5300	10.5300	10.5300	-0.095%	1,038	-69.041%
2014-06-05	10.4900	10.5500	10.4900	10.5400	+0.573%	3,543	-69.070%
2014-06-04	10.4100	10.4800	10.3900	10.4800	-0.380%	1,181	-68.893%
2014-06-03	10.5200	10.5900	10.5200	10.5200	-0.190%	2,101	-69.011%
2014-06-02	10.5400	10.5400	10.5400	10.5400	-2.857%	1,728	-69.070%
2014-05-30	10.8500	10.8500	10.8500	10.8500	-1.184%	536	-69.954%
2014-05-28	11.0000	11.0000	10.9800	10.9800	+1.667%	977	-70.310%
2014-05-23	10.8000	10.8000	10.8000	10.8000	-0.185%	865	-69.815%
2014-05-22	10.8200	10.8300	10.8200	10.8200	-1.006%	823	-69.871%
2014-05-21	10.9300	10.9300	10.9300	10.9300	-3.700%	369	-70.174%
2014-05-20	10.9100	11.3500	10.9100	11.3500	-4.622%	401	-71.278%
2014-05-19	12.1800	12.1800	11.9000	11.9000	-1.896%	1,012	-72.605%
2014-05-16	11.6900	12.1300	11.6900	12.1300	+2.797%	1,461	-73.124%
2014-05-15	11.9900	11.9900	11.8000	11.8000	-1.585%	14,522	-72.373%
2014-05-14	11.6200	11.9900	11.5700	11.9900	+5.453%	2,430	-72.811%
2014-05-13	11.3800	11.3800	11.3700	11.3700	-2.904%	619	-71.328%
2014-05-12	11.7100	11.7100	11.7100	11.7100	-0.340%	426	-72.161%
2014-05-09	12.0400	12.0400	11.7500	11.7500	+1.468%	876	-72.255%
2014-05-08	11.5900	11.5900	11.5800	11.5800	-0.258%	742	-71.848%
2014-05-07	12.0700	12.0700	11.6100	11.6100	-3.250%	755	-71.921%
2014-05-05	12.0000	12.0000	12.0000	12.0000	+1.695%	2,428	-72.833%
2014-05-02	11.8000	11.8000	11.8000	11.8000	+0.941%	431	-72.373%
2014-05-01	11.6900	11.6900	11.6900	11.6900	-0.595%	1,458	-72.113%
2014-04-30	11.7600	11.7600	11.7600	11.7600	+1.818%	495	-72.279%
2014-04-29	11.5500	11.5500	11.5500	11.5500	+1.673%	269	-71.775%
2014-04-28	11.3600	11.3600	11.3600	11.3600	-3.072%	1,012	-71.303%
2014-04-25	11.2500	11.7200	11.2500	11.7200	+1.913%	603	-72.184%
2014-04-24	11.5000	11.5000	11.5000	11.5000	-0.605%	1,555	-71.652%
2014-04-23	11.5700	11.5700	11.5700	11.5700	+1.491%	2,585	-71.824%
2014-04-22	11.3800	11.4000	11.3800	11.4000	+1.695%	961	-71.404%
2014-04-21	11.2100	11.2100	11.2100	11.2100	-2.606%	1,075	-70.919%
2014-04-17	11.9100	11.9100	11.5100	11.5100	+4.827%	953	-71.677%
2014-04-16	10.9800	10.9800	10.9800	10.9800	-0.723%	353	-70.310%
2014-04-15	11.0600	11.0600	11.0600	11.0600	-1.863%	735	-70.524%
2014-04-14	11.2700	11.2700	11.2700	11.2700	+1.623%	327	-71.074%
2014-04-11	11.5200	11.5200	11.0600	11.0900	+0.453%	1,677	-70.604%
2014-04-09	10.6100	11.0400	10.6100	11.0400	+2.698%	589	-70.471%
2014-04-08	10.6800	11.1200	10.6800	10.7500	-21.533%	1,670	-69.674%
2014-04-07	10.8600	13.7000	10.8600	13.7000	+32.623%	1,062	-76.204%
2014-04-04	10.3300	10.3300	10.3300	10.3300	-3.005%	1,033	-68.441%
2014-04-03	10.6800	10.6800	10.3000	10.6500	-5.585%	1,757	-69.390%
2014-04-02	10.7100	11.2900	10.7100	11.2800	+1.257%	24,103	-71.099%
2014-04-01	11.0700	11.1400	11.0700	11.1400	+1.089%	55,354	-70.736%
2014-03-31	10.5100	11.0200	10.4900	11.0200	+0.916%	3,074	-70.417%
2014-03-28	10.9200	10.9200	10.9200	10.9200	0.000%	1,874	-70.147%

.dark-mode .fl68nH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fl68nH{ color: #333333; background-color: white; border: 2px solid #333333; }AAGRYASTRA AGRO LESTR UNSP/ADRstock OTC

AAGRY
ASTRA AGRO LESTR UNSP/ADR
stock OTC