Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,450.00 | 1,510.00 | 1,450.00 | 1,475.00 | 1,475.00 | 76,773 |
| 2025-08-12 | 1,500.00 | 1,530.00 | 1,475.00 | 1,500.00 | 1,500.00 | 187,188 |
| 2025-08-11 | 1,465.00 | 1,510.00 | 1,455.00 | 1,490.00 | 1,490.00 | 563,709 |
| 2025-08-08 | 1,500.00 | 1,500.00 | 1,415.00 | 1,465.00 | 1,465.00 | 490,972 |
| 2025-08-07 | 1,555.00 | 1,580.00 | 1,470.00 | 1,485.00 | 1,485.00 | 370,598 |
| 2025-08-06 | 1,545.00 | 1,585.00 | 1,525.00 | 1,550.00 | 1,550.00 | 436,797 |
| 2025-08-05 | 1,515.00 | 1,550.00 | 1,495.00 | 1,535.00 | 1,535.00 | 394,125 |
| 2025-08-04 | 1,480.00 | 1,530.00 | 1,470.00 | 1,505.00 | 1,505.00 | 273,788 |
| 2025-08-01 | 1,520.00 | 1,530.00 | 1,470.00 | 1,485.00 | 1,485.00 | 115,829 |
| 2025-07-31 | 1,540.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,515.00 | 544,009 |
| 2025-07-30 | 1,550.00 | 1,565.00 | 1,510.00 | 1,515.00 | 1,515.00 | 162,040 |
| 2025-07-29 | 1,500.00 | 1,560.00 | 1,480.00 | 1,550.00 | 1,550.00 | 349,506 |
| 2025-07-28 | 1,475.00 | 1,540.00 | 1,475.00 | 1,505.00 | 1,505.00 | 358,137 |
| 2025-07-25 | 1,435.00 | 1,500.00 | 1,435.00 | 1,475.00 | 1,475.00 | 441,054 |
| 2025-07-24 | 1,430.00 | 1,445.00 | 1,385.00 | 1,435.00 | 1,435.00 | 230,209 |
| 2025-07-23 | 1,380.00 | 1,425.00 | 1,380.00 | 1,415.00 | 1,415.00 | 113,528 |
| 2025-07-22 | 1,390.00 | 1,390.00 | 1,340.00 | 1,370.00 | 1,370.00 | 450,648 |
| 2025-07-21 | 1,425.00 | 1,435.00 | 1,375.00 | 1,375.00 | 1,375.00 | 97,488 |
| 2025-07-18 | 1,420.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | 292,030 |
| 2025-07-17 | 1,395.00 | 1,420.00 | 1,375.00 | 1,415.00 | 1,415.00 | 212,019 |
| 2025-07-16 | 1,385.00 | 1,405.00 | 1,345.00 | 1,395.00 | 1,395.00 | 421,889 |
| 2025-07-15 | 1,380.00 | 1,410.00 | 1,345.00 | 1,395.00 | 1,395.00 | 552,769 |
| 2025-07-14 | 1,320.00 | 1,365.00 | 1,305.00 | 1,355.00 | 1,355.00 | 330,642 |
| 2025-07-11 | 1,375.00 | 1,375.00 | 1,325.00 | 1,330.00 | 1,330.00 | 472,526 |
| 2025-07-10 | 1,390.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,365.00 | 171,068 |
| 2025-07-08 | 1,380.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,380.00 | 85,312 |
| 2025-07-07 | 1,375.00 | 1,385.00 | 1,345.00 | 1,375.00 | 1,375.00 | 367,911 |
| 2025-07-04 | 1,350.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,365.00 | 112,430 |
| 2025-07-03 | 1,350.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | 554,611 |
| 2025-07-02 | 1,340.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | 155,281 |
| 2025-07-01 | 1,295.00 | 1,345.00 | 1,285.00 | 1,340.00 | 1,340.00 | 296,870 |
| 2025-06-30 | 1,300.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,300.00 | 487,262 |
| 2025-06-27 | 1,285.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,295.00 | 520,412 |
| 2025-06-26 | 1,270.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,290.00 | 244,630 |
| 2025-06-25 | 1,295.00 | 1,295.00 | 1,255.00 | 1,290.00 | 1,290.00 | 170,316 |
| 2025-06-24 | 1,265.00 | 1,310.00 | 1,265.00 | 1,285.00 | 1,285.00 | 459,395 |
| 2025-06-23 | 1,275.00 | 1,275.00 | 1,230.00 | 1,260.00 | 1,260.00 | 256,881 |
| 2025-06-19 | 1,285.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,295.00 | 61,545 |
| 2025-06-18 | 1,305.00 | 1,305.00 | 1,265.00 | 1,275.00 | 1,275.00 | 201,881 |
| 2025-06-17 | 1,300.00 | 1,315.00 | 1,240.00 | 1,295.00 | 1,295.00 | 1,153,077 |
| 2025-06-13 | 1,300.00 | 1,320.00 | 1,240.00 | 1,255.00 | 1,255.00 | 351,209 |
| 2025-06-12 | 1,300.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,310.00 | 337,296 |
| 2025-06-11 | 1,345.00 | 1,350.00 | 1,290.00 | 1,295.00 | 1,295.00 | 237,837 |
| 2025-06-10 | 1,320.00 | 1,365.00 | 1,305.00 | 1,350.00 | 1,350.00 | 439,202 |
| 2025-06-09 | 1,330.00 | 1,340.00 | 1,300.00 | 1,320.00 | 1,320.00 | 214,417 |
| 2025-06-06 | 1,360.00 | 1,370.00 | 1,320.00 | 1,340.00 | 1,340.00 | 235,792 |
| 2025-06-05 | 1,410.00 | 1,440.00 | 1,340.00 | 1,350.00 | 1,350.00 | 271,117 |
| 2025-06-04 | 1,440.00 | 1,455.00 | 1,415.00 | 1,430.00 | 1,430.00 | 336,736 |
| 2025-06-03 | 1,435.00 | 1,455.00 | 1,425.00 | 1,430.00 | 1,430.00 | 131,655 |
| 2025-06-02 | 1,420.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,450.00 | 153,703 |
| 2025-05-30 | 1,455.00 | 1,505.00 | 1,430.00 | 1,435.00 | 1,435.00 | 336,828 |
| 2025-05-29 | 1,455.00 | 1,490.00 | 1,440.00 | 1,450.00 | 1,450.00 | 237,073 |
| 2025-05-28 | 1,415.00 | 1,475.00 | 1,390.00 | 1,460.00 | 1,460.00 | 214,457 |
| 2025-05-27 | 1,400.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,440.00 | 405,527 |
| 2025-05-26 | 1,400.00 | 1,430.00 | 1,385.00 | 1,400.00 | 1,400.00 | 125,480 |
| 2025-05-23 | 1,345.00 | 1,410.00 | 1,340.00 | 1,395.00 | 1,395.00 | 382,734 |
| 2025-05-22 | 1,340.00 | 1,390.00 | 1,340.00 | 1,355.00 | 1,355.00 | 136,092 |
| 2025-05-21 | 1,390.00 | 1,420.00 | 1,350.00 | 1,360.00 | 1,360.00 | 425,137 |
| 2025-05-20 | 1,380.00 | 1,390.00 | 1,340.00 | 1,375.00 | 1,375.00 | 485,284 |
| 2025-05-19 | 1,350.00 | 1,390.00 | 1,330.00 | 1,375.00 | 1,375.00 | 388,774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-09 | 5.2866 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.