Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRESD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.220
-0.040 (-3.17%)
Last updated: Sep 3, 2026, 2:52 PM BRT
BCBA:CRESD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.35% | 8,277 |
| Jul 13, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.20% | 12,518 |
| Jul 10, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 3.18% | 2,611 |
| Jul 8, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 4,444 |
| Jul 7, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -3.90% | 17,518 |
| Jul 6, 2026 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -0.43% | 12,531 |
| Jul 3, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,200 |
| Jul 2, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 2.22% | 7,742 |
| Jul 1, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -3.02% | 12,209 |
| Jun 30, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.43% | 2,946 |
| Jun 29, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.86% | 9,742 |
| Jun 26, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.19% | 14,114 |
| Jun 25, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -2.15% | 1,986 |
| Jun 24, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 12,787 |
| Jun 23, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.08% | 4,051 |