Cresud S.A.C.I.F. y A. - American Depositary Shares (CRESY)

11.61
+0.15 (1.31%)
NASDAQ · Last Trade: Apr 17th, 2:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cresud S.A.C.I.F. y A. - American Depositary Shares (CRESY)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/202611.4011.6411.3811.61306,83611.61
4/15/202611.6111.6611.4011.46241,63811.46
4/14/202612.0712.1911.5911.63303,23911.63
4/13/202611.9512.1611.7912.09249,95412.09
4/10/202612.0312.3912.0112.01151,83112.01
4/09/202612.4512.5212.0312.05192,80012.05
4/08/202612.5412.6312.2612.51196,22812.51
4/07/202612.5512.5512.0112.24218,44912.24
4/06/202612.6912.7812.4512.55161,71312.55
4/02/202612.5312.7512.3512.5889,42212.58
4/01/202612.7912.8212.2712.57161,38212.57
3/31/202612.4012.8612.3312.72219,32412.72
3/30/202612.1012.5012.0512.25198,26012.25
3/27/202612.1212.3511.9512.09232,59412.09
3/26/202612.6412.7512.0212.14277,39512.14
3/25/202612.5212.7412.3312.64207,89112.64
3/24/202612.2512.5012.1312.33204,41312.33
3/23/202611.9212.5711.8012.30272,14912.30
3/20/202612.0812.2511.7811.84313,96311.84
3/19/202611.6012.0911.4512.05357,03012.05
3/18/202611.4811.7711.4311.52314,58211.52
3/17/202611.4511.7711.3211.43247,76011.43
3/16/202611.7511.9211.2911.33261,31611.33
3/13/202611.8112.0311.6011.67233,53911.67
3/12/202611.7311.9611.4511.81286,00311.81
3/11/202611.2811.7811.2811.72322,36611.72
3/10/202611.1411.5810.8711.28599,97611.28
3/09/202610.9111.3310.7511.10672,44311.10
3/06/202610.7010.9110.5010.78197,57510.78
3/05/202610.9211.1810.5710.86224,40210.86
3/04/202610.9111.1510.7611.03163,33111.03
3/03/202611.1111.2910.7810.90347,99310.90
3/02/202611.2511.4311.0811.31203,68211.31
2/27/202611.4011.4111.0511.38385,86211.38
2/26/202611.4511.7211.1811.47198,31711.47
2/25/202611.6211.7611.4211.56155,71111.56
2/24/202611.7411.8311.5511.67207,80011.67
2/23/202612.0812.2511.5211.66233,63511.66
2/20/202611.8512.1711.4912.04232,05812.04
2/19/202611.2911.7511.2711.69119,17211.69
2/18/202611.5211.6611.2311.29181,97411.29
2/17/202611.8511.8511.3011.44191,94511.44
2/13/202612.0012.1511.6611.77250,85111.77
2/12/202612.8612.9411.8111.90252,28811.90
2/11/202612.8713.1912.6012.66192,61912.66
2/10/202612.7012.9712.4312.87152,84912.87
2/09/202612.8012.9012.2812.68203,25012.68
2/06/202612.9313.2412.6312.83222,54512.83
2/05/202612.8912.9112.4512.51156,82512.51
2/04/202613.0913.4012.7312.91235,43512.91
2/03/202613.3013.4012.8013.09257,84013.09
2/02/202613.5113.7913.2613.35162,06013.35
1/30/202613.5613.7813.2513.51184,14313.51
1/29/202613.8113.8813.3213.74203,83113.74
1/28/202614.1414.2113.4213.67245,31713.67
1/27/202612.7914.2012.7814.11431,00114.11
1/26/202612.6213.0412.4212.77477,08112.77
1/23/202612.6912.8612.5312.62327,30912.62
1/22/202612.4812.9212.4812.77189,68612.77
1/21/202612.3612.7012.2512.48277,54912.48
1/20/202612.3712.4612.0612.36230,93012.36