Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cresud (CRESW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.62 0.635 0.6104 0.6699 851
18th Sep 2025 (Thu) 0.6701 0.6701 0.6701 0.7228 105
17th Sep 2025 (Wed) 0.6176 0.695 0.6176 0.695 0
16th Sep 2025 (Tue) 0.6176 0.6176 0.6176 0.61 200
15th Sep 2025 (Mon) 0.6199 0.63 0.6199 0.5904 300
12th Sep 2025 (Fri) 0.63 0.63 0.6115 0.5901 1,043
11th Sep 2025 (Thu) 0.64 0.65 0.64 0.65 0
10th Sep 2025 (Wed) 0.64 0.66 0.60 0.66 1,203
9th Sep 2025 (Tue) 0.69 0.69 0.4501 0.4501 3
8th Sep 2025 (Mon) 0.69 0.69 0.6674 0.68 62
5th Sep 2025 (Fri) 0.76 0.76 0.72 0.72 0
4th Sep 2025 (Thu) 0.76 0.76 0.713 0.713 18
3rd Sep 2025 (Wed) 0.76 0.76 0.71 0.71 0
2nd Sep 2025 (Tue) 0.76 0.76 0.747 0.8099 0
1st Sep 2025 (Mon) 0.80 0.80 0.79 0.79 431
29th Aug 2025 (Fri) 0.80 0.80 0.79 0.79 431
28th Aug 2025 (Thu) 0.80 0.80 0.80 0.8362 0
27th Aug 2025 (Wed) 0.80 0.80 0.80 0.80 500
26th Aug 2025 (Tue) 0.81 0.81 0.80 0.80 44
25th Aug 2025 (Mon) 0.81 0.81 0.81 0.8544 109
22nd Aug 2025 (Fri) 0.855 0.855 0.8519 0.821 5,113
21st Aug 2025 (Thu) 0.8525 0.8525 0.8525 0.83 271
20th Aug 2025 (Wed) 0.8642 0.8642 0.84 0.84 0
19th Aug 2025 (Tue) 0.8642 0.8642 0.8642 0.8642 100
18th Aug 2025 (Mon) 0.87 0.87 0.87 0.8899 203
15th Aug 2025 (Fri) 0.8766 0.8766 0.855 0.86 1,869
14th Aug 2025 (Thu) 0.93 0.93 0.9001 0.9212 300
13th Aug 2025 (Wed) 0.9001 0.945 0.9001 0.9006 400
12th Aug 2025 (Tue) 0.85 0.94 0.84 0.92 1,394
11th Aug 2025 (Mon) 0.94 0.965 0.94 0.9689 711
8th Aug 2025 (Fri) 0.90 0.90 0.8301 0.8301 0
7th Aug 2025 (Thu) 0.90 0.92 0.90 0.92 0
6th Aug 2025 (Wed) 0.90 0.90 0.90 0.90 0
5th Aug 2025 (Tue) 0.90 0.90 0.8999 0.8999 0
4th Aug 2025 (Mon) 0.90 1.00 0.90 1.00 79
1st Aug 2025 (Fri) 0.90 1.00 0.90 1.00 0
31st Jul 2025 (Thu) 0.90 1.00 0.90 1.00 0
30th Jul 2025 (Wed) 0.90 1.00 0.90 1.00 0
29th Jul 2025 (Tue) 0.90 0.90 0.90 0.90 200
28th Jul 2025 (Mon) 0.90 0.90 0.90 0.89 0
25th Jul 2025 (Fri) 0.8735 0.90 0.86 0.8986 3,882
24th Jul 2025 (Thu) 0.84 0.87 0.84 0.87 0
23rd Jul 2025 (Wed) 0.84 0.84 0.84 0.80 211
22nd Jul 2025 (Tue) 0.8151 0.8151 0.80 0.80 100
FTSE 100 Latest
Value9,229.03
Change12.36