Cresud SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,240.00 | 1,260.00 | 1,215.00 | 1,250.00 | 1,250.00 | 1,012,334 |
| 2024-11-13 | 1,200.00 | 1,235.00 | 1,180.00 | 1,230.00 | 1,230.00 | 872,653 |
| 2024-11-12 | 1,160.00 | 1,190.00 | 1,140.00 | 1,180.00 | 1,180.00 | 683,229 |
| 2024-11-11 | 1,200.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,160.00 | 581,933 |
| 2024-11-08 | 1,200.00 | 1,225.00 | 1,135.00 | 1,170.00 | 1,170.00 | 774,963 |
| 2024-11-07 | 1,210.00 | 1,240.00 | 1,170.00 | 1,185.00 | 1,185.00 | 2,318,256 |
| 2024-11-06 | 1,180.00 | 1,220.00 | 1,165.00 | 1,200.00 | 1,200.00 | 1,609,596 |
| 2024-11-05 | 1,120.00 | 1,155.00 | 1,090.00 | 1,150.00 | 1,150.00 | 697,596 |
| 2024-11-04 | 1,145.00 | 1,185.00 | 1,100.00 | 1,175.00 | 1,099.73 | 774,135 |
| 2024-11-01 | 1,115.00 | 1,170.00 | 1,115.00 | 1,150.00 | 1,076.33 | 346,466 |
| 2024-10-31 | 1,125.00 | 1,135.00 | 1,095.00 | 1,115.00 | 1,043.57 | 344,770 |
| 2024-10-30 | 1,130.00 | 1,160.00 | 1,110.00 | 1,130.00 | 1,057.61 | 520,468 |
| 2024-10-29 | 1,115.00 | 1,140.00 | 1,100.00 | 1,125.00 | 1,125.00 | 880,283 |
| 2024-10-28 | 1,115.00 | 1,145.00 | 1,080.00 | 1,090.00 | 1,090.00 | 352,633 |
| 2024-10-25 | 1,100.00 | 1,145.00 | 1,095.00 | 1,115.00 | 1,115.00 | 737,297 |
| 2024-10-24 | 1,070.00 | 1,105.00 | 1,050.00 | 1,105.00 | 1,105.00 | 537,726 |
| 2024-10-23 | 1,070.00 | 1,070.00 | 1,030.00 | 1,060.00 | 1,060.00 | 272,662 |
| 2024-10-22 | 1,070.00 | 1,085.00 | 1,040.00 | 1,050.00 | 1,050.00 | 262,295 |
| 2024-10-21 | 1,075.00 | 1,075.00 | 1,050.00 | 1,060.00 | 1,060.00 | 164,693 |
| 2024-10-18 | 1,090.00 | 1,105.00 | 1,055.00 | 1,070.00 | 1,070.00 | 251,134 |
| 2024-10-17 | 1,065.00 | 1,090.00 | 1,065.00 | 1,080.00 | 1,080.00 | 180,672 |
| 2024-10-16 | 1,110.00 | 1,120.00 | 1,055.00 | 1,065.00 | 1,065.00 | 672,963 |
| 2024-10-15 | 1,120.00 | 1,120.00 | 1,090.00 | 1,110.00 | 1,110.00 | 302,912 |
| 2024-10-14 | 1,140.00 | 1,140.00 | 1,105.00 | 1,130.00 | 1,130.00 | 263,207 |
| 2024-10-10 | 1,110.00 | 1,155.00 | 1,110.00 | 1,140.00 | 1,140.00 | 530,492 |
| 2024-10-09 | 1,100.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,110.00 | 803,924 |
| 2024-10-08 | 1,075.00 | 1,120.00 | 1,060.00 | 1,110.00 | 1,110.00 | 459,247 |
| 2024-10-07 | 1,120.00 | 1,120.00 | 1,070.00 | 1,075.00 | 1,075.00 | 156,499 |
| 2024-10-04 | 1,100.00 | 1,120.00 | 1,090.00 | 1,100.00 | 1,100.00 | 99,750 |
| 2024-10-03 | 1,090.00 | 1,115.00 | 1,080.00 | 1,105.00 | 1,105.00 | 231,791 |
| 2024-10-02 | 1,115.00 | 1,130.00 | 1,080.00 | 1,090.00 | 1,090.00 | 289,842 |
| 2024-10-01 | 1,090.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,100.00 | 255,322 |
| 2024-09-30 | 1,120.00 | 1,120.00 | 1,060.00 | 1,075.00 | 1,075.00 | 412,831 |
| 2024-09-27 | 1,120.00 | 1,145.00 | 1,090.00 | 1,115.00 | 1,115.00 | 678,379 |
| 2024-09-26 | 1,110.00 | 1,150.00 | 1,095.00 | 1,110.00 | 1,110.00 | 245,915 |
| 2024-09-25 | 1,115.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,105.00 | 532,362 |
| 2024-09-24 | 1,125.00 | 1,140.00 | 1,100.00 | 1,110.00 | 1,110.00 | 375,286 |
| 2024-09-23 | 1,100.00 | 1,115.00 | 1,085.00 | 1,105.00 | 1,105.00 | 331,606 |
| 2024-09-20 | 1,115.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | 278,876 |
| 2024-09-19 | 1,125.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 508,258 |
| 2024-09-18 | 1,130.00 | 1,150.00 | 1,090.00 | 1,115.00 | 1,115.00 | 229,418 |
| 2024-09-17 | 1,125.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,135.00 | 261,355 |
| 2024-09-16 | 1,140.00 | 1,170.00 | 1,140.00 | 1,145.00 | 1,145.00 | 552,841 |
| 2024-09-13 | 1,145.00 | 1,160.00 | 1,120.00 | 1,135.00 | 1,135.00 | 274,833 |
| 2024-09-12 | 1,110.00 | 1,155.00 | 1,100.00 | 1,140.00 | 1,140.00 | 631,206 |
| 2024-09-11 | 1,045.00 | 1,120.00 | 1,035.00 | 1,105.00 | 1,105.00 | 744,175 |
| 2024-09-10 | 1,050.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,055.00 | 381,485 |
| 2024-09-09 | 1,050.00 | 1,085.00 | 1,040.00 | 1,050.00 | 1,050.00 | 470,093 |
| 2024-09-06 | 1,115.00 | 1,130.00 | 1,045.00 | 1,050.00 | 1,050.00 | 596,968 |
| 2024-09-05 | 1,110.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,100.00 | 1,255,052 |
| 2024-09-04 | 1,045.00 | 1,100.00 | 1,040.00 | 1,095.00 | 1,095.00 | 757,128 |
| 2024-09-03 | 1,050.00 | 1,070.00 | 1,030.00 | 1,045.00 | 1,045.00 | 349,843 |
| 2024-09-02 | 1,030.00 | 1,095.00 | 1,015.00 | 1,080.00 | 1,080.00 | 393,774 |
| 2024-08-30 | 1,030.00 | 1,070.00 | 1,015.00 | 1,035.00 | 1,035.00 | 335,440 |
| 2024-08-29 | 995.00 | 1,025.00 | 992.00 | 1,015.00 | 1,015.00 | 237,310 |
| 2024-08-28 | 994.00 | 1,000.00 | 982.00 | 997.00 | 997.00 | 139,006 |
| 2024-08-27 | 980.00 | 996.00 | 975.00 | 993.00 | 993.00 | 218,083 |
| 2024-08-26 | 1,010.00 | 1,020.00 | 986.00 | 994.00 | 994.00 | 248,027 |
| 2024-08-23 | 978.00 | 1,000.00 | 978.00 | 998.00 | 998.00 | 446,280 |
| 2024-08-22 | 1,005.00 | 1,010.00 | 970.00 | 972.00 | 972.00 | 346,778 |
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.