Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRESD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.320
+0.040 (3.13%)
At close: Sep 23, 2026
BCBA:CRESD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 3.13% | 4,989 |
| Sep 22, 2026 | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -2.66% | 7,635 |
| Sep 21, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | -0.38% | 9,478 |
| Sep 18, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | - | 12,303 |
| Sep 17, 2026 | 1.24 | 1.34 | 1.24 | 1.32 | 1.32 | 7.76% | 14,852 |
| Sep 16, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -0.41% | 5,559 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 25,500 |
| Sep 14, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.19% | 1,481 |
| Sep 11, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -3.07% | 7,769 |
| Sep 10, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 6.10% | 29,557 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -0.81% | 19,860 |
| Sep 8, 2026 | 1.18 | 1.27 | 1.18 | 1.24 | 1.24 | 0.81% | 24,041 |
| Sep 7, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -2.38% | 4,860 |
| Sep 4, 2026 | 1.20 | 1.27 | 1.19 | 1.26 | 1.26 | 2.86% | 11,990 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -2.78% | 8,136 |
| Sep 2, 2026 | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | 4.56% | 22,809 |
| Sep 1, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 17,476 |
| Aug 31, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 5.70% | 11,283 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 7,831 |
| Aug 27, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | 0.43% | 10,212 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -1.28% | 5,492 |
| Aug 25, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | 0.43% | 5,971 |
| Aug 24, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.30% | 8,600 |
| Aug 21, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 14,007 |
| Aug 20, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.44% | 6,841 |
| Aug 19, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 5.09% | 16,766 |
| Aug 18, 2026 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 41,195 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -1.36% | 6,814 |
| Aug 13, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -0.45% | 10,198 |
| Aug 12, 2026 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 17,939 |
| Aug 11, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 6,951 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -1.33% | 8,008 |
| Aug 7, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.45% | 3,942 |
| Aug 6, 2026 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | -1.75% | 9,597 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 4,502 |
| Aug 4, 2026 | 1.19 | 1.21 | 1.13 | 1.15 | 1.15 | -2.54% | 13,209 |
| Aug 3, 2026 | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 5,450 |
| Jul 31, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -2.09% | 9,531 |
| Jul 30, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.27% | 15,017 |
| Jul 29, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 8,327 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | - | 2,742 |
| Jul 27, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.72% | 21,989 |
| Jul 24, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -1.69% | 6,159 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -2.87% | 7,174 |
| Jul 22, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.83% | 7,059 |
| Jul 21, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 3.52% | 18,922 |
| Jul 20, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.89% | 1,645 |
| Jul 17, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | -0.44% | 6,874 |
| Jul 16, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 10,545 |
| Jul 15, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.33% | 7,152 |