UK markets closed

Cresud Sociedad Anónima Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.77+0.27 (+2.84%)
At close: 04:00PM EDT
9.71 -0.06 (-0.61%)
After hours: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.709.859.539.779.77209,390
02 May 20249.479.599.429.509.50101,900
01 May 20249.549.589.289.469.46121,800
30 Apr 20249.369.709.369.549.54243,800
29 Apr 20249.229.519.169.419.41151,200
26 Apr 20249.239.369.169.239.23126,400
25 Apr 20249.069.228.969.189.1878,300
24 Apr 20249.439.559.109.149.1481,100
23 Apr 20249.619.749.379.519.51228,700
22 Apr 20249.169.719.109.619.61220,000
19 Apr 20248.789.188.769.179.17158,800
18 Apr 20248.758.898.728.788.7896,500
17 Apr 20248.788.928.558.738.73159,000
16 Apr 20248.918.918.628.778.77217,600
15 Apr 20249.459.478.928.968.96212,900
12 Apr 20249.689.729.319.359.35214,000
11 Apr 20249.599.749.419.659.6596,800
10 Apr 20249.629.629.239.589.58200,000
09 Apr 20249.7010.139.689.779.77307,600
08 Apr 20249.899.999.639.699.69450,800
05 Apr 20249.099.629.079.609.60234,100
04 Apr 20249.189.369.009.239.23179,600
03 Apr 20248.889.158.789.089.08153,300
02 Apr 20249.019.018.718.838.83113,300
01 Apr 20248.899.038.828.978.97116,200
28 Mar 20248.638.958.628.938.93187,200
27 Mar 20248.638.638.468.568.5667,100
26 Mar 20248.688.808.508.608.60135,600
25 Mar 20248.858.968.708.758.75176,900
22 Mar 20248.738.868.598.798.79149,000
21 Mar 20248.538.798.368.748.74255,900
20 Mar 20248.158.458.118.448.44267,600
19 Mar 20248.258.458.088.108.10208,200
18 Mar 20248.008.467.988.358.35282,100
15 Mar 20247.938.167.877.987.9857,200
14 Mar 20248.128.137.907.917.91105,700
13 Mar 20247.988.347.988.128.12308,300
12 Mar 20247.957.997.827.987.98125,700
11 Mar 20247.907.977.747.877.87187,500
08 Mar 20247.998.047.858.018.01131,100
07 Mar 20247.998.107.857.927.92157,600
06 Mar 20247.808.137.768.108.10261,300
05 Mar 20247.917.917.677.727.72112,700
04 Mar 20248.208.327.727.737.73261,000
01 Mar 20247.808.167.727.857.85163,500
29 Feb 20247.877.957.727.837.83156,200
28 Feb 20248.018.067.767.777.77187,500
27 Feb 20248.458.457.978.068.06150,000
26 Feb 20248.168.378.018.288.28243,800
23 Feb 20248.348.428.128.218.21177,000
22 Feb 20248.288.608.178.348.34170,500
21 Feb 20248.408.478.248.278.27147,100
20 Feb 20248.328.578.228.408.40278,500
16 Feb 20248.768.878.368.398.39175,500
15 Feb 20248.298.548.158.428.42222,000
14 Feb 20247.928.257.928.178.17197,200
13 Feb 20248.128.137.927.997.99150,800
12 Feb 20248.208.428.208.208.20107,800
09 Feb 20248.108.458.078.208.20252,800
08 Feb 20248.498.628.028.068.06246,600
07 Feb 20248.508.618.208.518.51353,800
06 Feb 20248.898.998.778.838.83224,400
05 Feb 20249.369.398.678.898.89333,100
02 Feb 20249.399.489.289.369.36100,800
01 Feb 20249.149.449.109.369.36146,800
31 Jan 20249.269.339.029.149.14152,100
30 Jan 20249.009.178.859.099.09118,500
29 Jan 20249.449.509.099.139.13151,000
26 Jan 20249.509.509.269.359.35163,400
25 Jan 20249.179.509.179.449.44268,000
24 Jan 20249.299.409.109.169.16182,700
23 Jan 20249.319.429.119.189.18150,300
22 Jan 20248.969.368.939.289.28317,600
19 Jan 20248.929.058.698.978.97186,600
18 Jan 20248.838.978.648.858.8599,200
17 Jan 20248.799.158.508.888.88169,700
16 Jan 20249.009.078.818.878.87212,800
12 Jan 20249.029.158.938.978.97129,600
11 Jan 20249.069.238.808.868.86207,400
10 Jan 20248.789.028.548.968.96218,900
09 Jan 20249.199.198.608.638.63197,800
08 Jan 20249.199.198.939.099.09164,900
05 Jan 20248.879.208.709.019.01292,900
04 Jan 20249.139.138.938.958.95161,800
03 Jan 20249.089.319.039.099.09211,400
02 Jan 20249.469.479.149.209.20196,000
29 Dec 20239.509.529.319.489.48213,000
28 Dec 20239.409.509.219.409.40277,700
27 Dec 20239.629.789.409.479.47211,100
26 Dec 20239.719.819.609.659.65176,200
22 Dec 20239.459.759.259.609.60225,500
21 Dec 20239.629.879.249.349.34317,000
20 Dec 20239.659.819.489.489.48291,300
19 Dec 20239.909.909.489.689.68279,400
18 Dec 20239.9010.029.779.919.91259,800
15 Dec 20239.849.999.459.809.80435,900
14 Dec 202310.0010.049.659.869.86441,300
13 Dec 20239.919.949.259.879.87417,400
12 Dec 20239.009.899.009.819.81614,500
11 Dec 20239.309.348.979.089.08452,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...