Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRES)
Argentina · Delayed Price · Currency is ARS 1,400.00
+5.00 (0.36%)
Aug 28, 2025, 12:39 PM BRT
BCBA:CRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,445.00 | 1,445.00 | 1,380.00 | 1,395.00 | 1,395.00 | -2.11% | 624,241 |
| Aug 26, 2025 | 1,420.00 | 1,450.00 | 1,410.00 | 1,425.00 | 1,425.00 | - | 337,292 |
| Aug 25, 2025 | 1,450.00 | 1,465.00 | 1,405.00 | 1,425.00 | 1,425.00 | -2.73% | 292,887 |
| Aug 22, 2025 | 1,435.00 | 1,480.00 | 1,420.00 | 1,465.00 | 1,465.00 | 2.81% | 185,061 |
| Aug 21, 2025 | 1,395.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,425.00 | 2.89% | 108,059 |
| Aug 20, 2025 | 1,395.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,385.00 | - | 139,100 |
| Aug 19, 2025 | 1,435.00 | 1,455.00 | 1,375.00 | 1,385.00 | 1,385.00 | -1.77% | 1,258,661 |
| Aug 14, 2025 | 1,475.00 | 1,485.00 | 1,405.00 | 1,410.00 | 1,410.00 | -4.41% | 388,597 |
| Aug 13, 2025 | 1,450.00 | 1,510.00 | 1,450.00 | 1,475.00 | 1,475.00 | -1.67% | 76,773 |
| Aug 12, 2025 | 1,500.00 | 1,530.00 | 1,475.00 | 1,500.00 | 1,500.00 | 0.67% | 187,188 |
| Aug 11, 2025 | 1,465.00 | 1,510.00 | 1,455.00 | 1,490.00 | 1,490.00 | 1.71% | 563,709 |
| Aug 8, 2025 | 1,500.00 | 1,500.00 | 1,415.00 | 1,465.00 | 1,465.00 | -1.35% | 490,972 |
| Aug 7, 2025 | 1,555.00 | 1,580.00 | 1,470.00 | 1,485.00 | 1,485.00 | -4.19% | 370,618 |
| Aug 6, 2025 | 1,545.00 | 1,585.00 | 1,525.00 | 1,550.00 | 1,550.00 | 0.98% | 436,797 |
| Aug 5, 2025 | 1,515.00 | 1,550.00 | 1,495.00 | 1,535.00 | 1,535.00 | 1.99% | 394,125 |
| Aug 4, 2025 | 1,480.00 | 1,530.00 | 1,470.00 | 1,505.00 | 1,505.00 | 1.35% | 273,846 |
| Aug 1, 2025 | 1,520.00 | 1,530.00 | 1,470.00 | 1,485.00 | 1,485.00 | -1.98% | 115,829 |
| Jul 31, 2025 | 1,540.00 | 1,550.00 | 1,495.00 | 1,515.00 | 1,515.00 | - | 544,009 |
| Jul 30, 2025 | 1,550.00 | 1,565.00 | 1,510.00 | 1,515.00 | 1,515.00 | -2.26% | 162,234 |
| Jul 29, 2025 | 1,500.00 | 1,560.00 | 1,480.00 | 1,550.00 | 1,550.00 | 2.99% | 349,506 |
| Jul 28, 2025 | 1,475.00 | 1,540.00 | 1,475.00 | 1,505.00 | 1,505.00 | 2.03% | 358,137 |
| Jul 25, 2025 | 1,435.00 | 1,500.00 | 1,435.00 | 1,475.00 | 1,475.00 | 2.79% | 441,054 |
| Jul 24, 2025 | 1,430.00 | 1,445.00 | 1,385.00 | 1,435.00 | 1,435.00 | 1.41% | 230,238 |
| Jul 23, 2025 | 1,380.00 | 1,425.00 | 1,380.00 | 1,415.00 | 1,415.00 | 3.28% | 113,528 |
| Jul 22, 2025 | 1,390.00 | 1,390.00 | 1,340.00 | 1,370.00 | 1,370.00 | -0.36% | 450,648 |
| Jul 21, 2025 | 1,425.00 | 1,435.00 | 1,375.00 | 1,375.00 | 1,375.00 | -2.48% | 97,488 |
| Jul 18, 2025 | 1,420.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | -0.35% | 292,030 |
| Jul 17, 2025 | 1,395.00 | 1,420.00 | 1,375.00 | 1,415.00 | 1,415.00 | 1.43% | 212,222 |
| Jul 16, 2025 | 1,385.00 | 1,405.00 | 1,345.00 | 1,395.00 | 1,395.00 | - | 421,899 |
| Jul 15, 2025 | 1,380.00 | 1,410.00 | 1,345.00 | 1,395.00 | 1,395.00 | 2.95% | 552,769 |
| Jul 14, 2025 | 1,320.00 | 1,365.00 | 1,305.00 | 1,355.00 | 1,355.00 | 1.88% | 330,734 |
| Jul 11, 2025 | 1,375.00 | 1,375.00 | 1,325.00 | 1,330.00 | 1,330.00 | -2.56% | 472,546 |
| Jul 10, 2025 | 1,390.00 | 1,390.00 | 1,350.00 | 1,365.00 | 1,365.00 | -1.09% | 171,218 |
| Jul 8, 2025 | 1,380.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,380.00 | 0.36% | 85,312 |
| Jul 7, 2025 | 1,375.00 | 1,385.00 | 1,345.00 | 1,375.00 | 1,375.00 | 0.73% | 367,911 |
| Jul 4, 2025 | 1,350.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,365.00 | 1.11% | 112,430 |
| Jul 3, 2025 | 1,350.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 554,611 |
| Jul 2, 2025 | 1,340.00 | 1,365.00 | 1,340.00 | 1,350.00 | 1,350.00 | 0.75% | 155,281 |
| Jul 1, 2025 | 1,295.00 | 1,345.00 | 1,285.00 | 1,340.00 | 1,340.00 | 3.08% | 296,870 |
| Jun 30, 2025 | 1,300.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.39% | 487,262 |
| Jun 27, 2025 | 1,285.00 | 1,320.00 | 1,275.00 | 1,295.00 | 1,295.00 | 0.39% | 520,412 |
| Jun 26, 2025 | 1,270.00 | 1,310.00 | 1,270.00 | 1,290.00 | 1,290.00 | - | 244,630 |
| Jun 25, 2025 | 1,295.00 | 1,295.00 | 1,255.00 | 1,290.00 | 1,290.00 | 0.39% | 170,316 |
| Jun 24, 2025 | 1,265.00 | 1,310.00 | 1,265.00 | 1,285.00 | 1,285.00 | 1.98% | 460,889 |
| Jun 23, 2025 | 1,275.00 | 1,275.00 | 1,230.00 | 1,260.00 | 1,260.00 | -2.70% | 256,881 |
| Jun 19, 2025 | 1,285.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,295.00 | 1.57% | 61,545 |
| Jun 18, 2025 | 1,305.00 | 1,305.00 | 1,265.00 | 1,275.00 | 1,275.00 | -1.54% | 201,881 |
| Jun 17, 2025 | 1,300.00 | 1,315.00 | 1,240.00 | 1,295.00 | 1,295.00 | 3.19% | 1,153,077 |
| Jun 13, 2025 | 1,300.00 | 1,320.00 | 1,240.00 | 1,255.00 | 1,255.00 | -4.20% | 351,209 |
| Jun 12, 2025 | 1,300.00 | 1,340.00 | 1,295.00 | 1,310.00 | 1,310.00 | 1.16% | 337,296 |