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

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	11.51	11.75	11.25	11.34	215,207	11.34
12/01/2025	11.71	11.87	11.40	11.50	159,290	11.50
11/28/2025	11.80	12.09	11.64	11.93	362,774	11.93
11/26/2025	11.38	12.37	11.38	12.29	358,931	11.38
11/25/2025	11.69	11.69	11.12	11.37	415,094	10.53
11/24/2025	11.41	11.46	11.03	11.39	260,369	10.55
11/21/2025	11.54	11.66	11.02	11.34	180,664	10.50
11/20/2025	12.06	12.19	11.57	11.58	156,968	10.72
11/19/2025	11.92	12.13	11.64	11.92	119,269	11.04
11/18/2025	11.52	12.03	11.38	11.84	161,044	10.96
11/17/2025	11.83	12.06	11.68	11.76	147,022	10.89
11/14/2025	11.71	11.99	11.52	11.63	211,491	10.77
11/13/2025	11.84	12.28	11.43	11.50	186,958	10.65
11/12/2025	11.87	12.29	11.66	11.85	148,497	10.97
11/11/2025	11.50	12.10	11.47	11.87	248,789	10.99
11/10/2025	11.79	11.82	11.42	11.50	145,128	10.65
11/07/2025	11.24	11.49	11.02	11.41	147,855	10.57
11/06/2025	11.75	11.98	11.24	11.30	161,892	10.46
11/05/2025	12.19	12.22	11.70	11.78	135,415	10.91
11/04/2025	12.15	12.38	11.85	11.91	260,141	11.03
11/03/2025	12.81	12.86	12.31	12.38	228,663	11.46
10/31/2025	11.90	12.55	11.90	12.37	393,409	11.46
10/30/2025	11.98	12.16	11.70	11.73	170,382	10.86
10/29/2025	12.31	12.64	12.00	12.18	328,696	11.28
10/28/2025	12.00	12.48	11.61	12.10	489,842	11.21
10/27/2025	10.89	13.52	10.88	11.88	1,518,135	11.00
10/24/2025	9.53	9.60	9.30	9.37	183,668	8.68
10/23/2025	9.24	9.59	9.24	9.51	358,158	8.81
10/22/2025	9.32	9.32	8.91	9.24	206,082	8.56
10/21/2025	9.58	9.74	9.28	9.32	176,825	8.63
10/20/2025	9.64	9.83	9.46	9.52	185,183	8.82
10/17/2025	9.50	9.69	9.50	9.58	109,650	8.87
10/16/2025	9.69	9.90	9.45	9.57	229,936	8.86
10/15/2025	9.77	9.98	9.57	9.68	229,318	8.96
10/14/2025	9.70	10.10	9.55	9.59	342,147	8.88
10/13/2025	9.75	10.24	9.64	10.00	162,417	9.26
10/10/2025	10.06	10.07	9.52	9.54	236,670	8.83
10/09/2025	9.53	10.26	9.52	10.06	398,629	9.32
10/08/2025	9.34	9.52	9.29	9.44	322,719	8.74
10/07/2025	9.29	9.33	9.11	9.32	144,198	8.63
10/06/2025	9.59	9.59	9.13	9.28	405,477	8.59
10/03/2025	9.53	9.53	9.22	9.45	154,394	8.75
10/02/2025	9.15	9.45	9.07	9.44	246,666	8.74
10/01/2025	9.19	9.32	9.03	9.16	275,653	8.48
9/30/2025	9.25	9.34	9.12	9.20	279,117	8.52
9/29/2025	9.24	9.45	9.10	9.25	281,742	8.57
9/26/2025	9.48	9.57	9.03	9.21	534,865	8.53
9/25/2025	9.52	9.61	9.34	9.40	232,805	8.71
9/24/2025	9.70	9.89	9.48	9.61	357,894	8.90
9/23/2025	9.56	9.75	9.35	9.40	279,066	8.71
9/22/2025	9.21	9.84	9.21	9.54	384,423	8.83
9/19/2025	8.68	8.94	8.68	8.85	427,204	8.20
9/18/2025	9.13	9.25	8.66	8.73	536,038	8.08
9/17/2025	8.87	9.35	8.85	9.14	509,855	8.46
9/16/2025	8.64	8.89	8.60	8.81	368,967	8.16
9/15/2025	8.82	8.82	8.41	8.64	278,488	8.00
9/12/2025	8.80	8.88	8.42	8.52	353,348	7.89
9/11/2025	8.91	9.00	8.74	8.84	327,297	8.19
9/10/2025	8.65	9.00	8.65	8.97	363,780	8.31
9/09/2025	8.87	9.15	8.64	8.66	529,805	8.02
9/08/2025	8.81	9.10	8.39	8.88	1,019,859	8.22
9/05/2025	9.80	9.84	9.33	9.69	264,171	8.97
9/04/2025	9.56	9.96	9.50	9.71	329,792	8.99