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
18th Jul 2025 (Fri) 0.8151 0.8206 0.8151 0.8206 109
17th Jul 2025 (Thu) 0.8151 0.8151 0.8151 0.8569 100
16th Jul 2025 (Wed) 0.81 0.81 0.81 0.81 0
15th Jul 2025 (Tue) 0.81 0.81 0.81 0.81 0
14th Jul 2025 (Mon) 0.81 0.81 0.81 0.81 446
11th Jul 2025 (Fri) 0.82 0.8424 0.82 0.8424 0
10th Jul 2025 (Thu) 0.82 0.8518 0.82 0.8518 0
9th Jul 2025 (Wed) 0.82 0.88 0.82 0.88 1,100
8th Jul 2025 (Tue) 0.84 0.84 0.8101 0.8101 0
7th Jul 2025 (Mon) 0.84 0.84 0.8101 0.8101 0
4th Jul 2025 (Fri) 0.84 0.84 0.80 0.80 0
3rd Jul 2025 (Thu) 0.84 0.84 0.80 0.80 0
2nd Jul 2025 (Wed) 0.84 0.84 0.84 0.84 0
1st Jul 2025 (Tue) 0.84 0.84 0.84 0.84 2
30th Jun 2025 (Mon) 0.84 0.84 0.84 0.84 500
27th Jun 2025 (Fri) 0.84 0.85 0.84 0.85 0
26th Jun 2025 (Thu) 0.84 0.875 0.84 0.875 16
25th Jun 2025 (Wed) 0.84 0.84 0.83 0.83 0
24th Jun 2025 (Tue) 0.84 0.84 0.84 0.8601 550
23rd Jun 2025 (Mon) 0.84 0.84 0.84 0.84 0
20th Jun 2025 (Fri) 0.8405 0.8405 0.8405 0.8405 100
19th Jun 2025 (Thu) 0.86 0.86 0.86 0.9011 364
18th Jun 2025 (Wed) 0.86 0.86 0.86 0.9011 364
17th Jun 2025 (Tue) 0.86 0.86 0.86 0.8503 300
16th Jun 2025 (Mon) 0.98 0.98 0.97 0.97 0
13th Jun 2025 (Fri) 0.98 0.98 0.95 0.9734 1,200
12th Jun 2025 (Thu) 0.83 0.87 0.83 0.87 0
11th Jun 2025 (Wed) 0.83 0.90 0.83 0.90 0
10th Jun 2025 (Tue) 0.83 0.99 0.83 0.84 349
9th Jun 2025 (Mon) 0.91 0.91 0.8484 0.8484 0
6th Jun 2025 (Fri) 0.91 0.91 0.87 0.87 0
5th Jun 2025 (Thu) 0.91 0.91 0.87 0.86 695
4th Jun 2025 (Wed) 0.9137 0.94 0.9137 0.94 0
3rd Jun 2025 (Tue) 0.9137 0.94 0.9137 0.94 0
2nd Jun 2025 (Mon) 0.9137 0.95 0.9137 0.95 0
30th May 2025 (Fri) 0.9137 0.95 0.9137 0.95 102
29th May 2025 (Thu) 0.9201 0.9201 0.8901 0.945 400
28th May 2025 (Wed) 1.03 1.05 1.00 1.00 3,875
27th May 2025 (Tue) 0.90 0.90 0.90 0.90 0
26th May 2025 (Mon) 0.90 0.90 0.90 0.90 0
24th May 2025 (Sat) 0.95 0.95 0.90 0.90 0
23rd May 2025 (Fri) 0.95 0.95 0.95 0.95 0
22nd May 2025 (Thu) 0.9182 0.9182 0.9182 0.9182 0
21st May 2025 (Wed) 0.91 0.91 0.91 0.91 236
FTSE 100 Latest
Value9,012.99
Change20.87