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:

2025-07-28 - 2025-10-28

Date	Open	High	Low	Close	Volume	Adjusted Close
10/27/2025	10.89	13.52	10.88	11.88	1,518,135	11.88
10/24/2025	9.53	9.60	9.30	9.37	183,668	9.37
10/23/2025	9.24	9.59	9.24	9.51	358,158	9.51
10/22/2025	9.32	9.32	8.91	9.24	206,082	9.24
10/21/2025	9.58	9.74	9.28	9.32	176,825	9.32
10/20/2025	9.64	9.83	9.46	9.52	185,183	9.52
10/17/2025	9.50	9.69	9.50	9.58	109,650	9.58
10/16/2025	9.69	9.90	9.45	9.57	229,936	9.57
10/15/2025	9.77	9.98	9.57	9.68	229,318	9.68
10/14/2025	9.70	10.10	9.55	9.59	342,147	9.59
10/13/2025	9.75	10.24	9.64	10.00	162,417	10.00
10/10/2025	10.06	10.07	9.52	9.54	236,670	9.54
10/09/2025	9.53	10.26	9.52	10.06	398,629	10.06
10/08/2025	9.34	9.52	9.29	9.44	322,719	9.44
10/07/2025	9.29	9.33	9.11	9.32	144,198	9.32
10/06/2025	9.59	9.59	9.13	9.28	405,477	9.28
10/03/2025	9.53	9.53	9.22	9.45	154,394	9.45
10/02/2025	9.15	9.45	9.07	9.44	246,666	9.44
10/01/2025	9.19	9.32	9.03	9.16	275,653	9.16
9/30/2025	9.25	9.34	9.12	9.20	279,117	9.20
9/29/2025	9.24	9.45	9.10	9.25	281,742	9.25
9/26/2025	9.48	9.57	9.03	9.21	534,865	9.21
9/25/2025	9.52	9.61	9.34	9.40	232,805	9.40
9/24/2025	9.70	9.89	9.48	9.61	357,894	9.61
9/23/2025	9.56	9.75	9.35	9.40	279,066	9.40
9/22/2025	9.21	9.84	9.21	9.54	384,423	9.54
9/19/2025	8.68	8.94	8.68	8.85	427,204	8.85
9/18/2025	9.13	9.25	8.66	8.73	536,038	8.73
9/17/2025	8.87	9.35	8.85	9.14	509,855	9.14
9/16/2025	8.64	8.89	8.60	8.81	368,967	8.81
9/15/2025	8.82	8.82	8.41	8.64	278,488	8.64
9/12/2025	8.80	8.88	8.42	8.52	353,348	8.52
9/11/2025	8.91	9.00	8.74	8.84	327,297	8.84
9/10/2025	8.65	9.00	8.65	8.97	363,780	8.97
9/09/2025	8.87	9.15	8.64	8.66	529,805	8.66
9/08/2025	8.81	9.10	8.39	8.88	1,019,859	8.88
9/05/2025	9.80	9.84	9.33	9.69	264,171	9.69
9/04/2025	9.56	9.96	9.50	9.71	329,792	9.71
9/03/2025	9.88	10.09	9.54	9.59	217,504	9.59
9/02/2025	9.95	9.96	9.36	9.86	664,827	9.86
8/29/2025	10.52	10.52	10.01	10.12	232,282	10.12
8/28/2025	10.29	10.52	10.24	10.50	246,786	10.50
8/27/2025	10.50	10.59	10.16	10.29	281,351	10.29
8/26/2025	10.51	10.70	10.48	10.56	235,045	10.56
8/25/2025	10.95	10.95	10.45	10.51	517,964	10.51
8/22/2025	10.95	11.17	10.84	11.06	146,711	11.06
8/21/2025	10.73	10.90	10.62	10.82	153,947	10.82
8/20/2025	10.76	10.83	10.61	10.66	130,968	10.66
8/19/2025	10.99	11.11	10.60	10.66	419,164	10.66
8/18/2025	10.78	11.25	10.66	11.08	110,748	11.08
8/15/2025	10.82	11.04	10.76	10.84	93,680	10.84
8/14/2025	11.22	11.22	10.77	10.84	167,900	10.84
8/13/2025	11.38	11.43	11.11	11.19	162,519	11.19
8/12/2025	11.23	11.65	11.14	11.29	124,333	11.29
8/11/2025	11.06	11.41	10.92	11.23	195,305	11.23
8/08/2025	11.19	11.20	10.81	10.97	162,758	10.97
8/07/2025	11.75	11.80	11.10	11.20	146,512	11.20
8/06/2025	11.44	11.83	11.40	11.61	197,615	11.61
8/05/2025	11.18	11.57	11.07	11.43	157,160	11.43
8/04/2025	11.06	11.24	10.90	11.18	101,417	11.18
8/01/2025	10.99	11.34	10.79	10.85	84,060	10.85
7/31/2025	11.50	11.79	11.03	11.14	197,748	11.14
7/30/2025	11.92	11.98	11.44	11.47	139,994	11.47
7/29/2025	11.61	12.03	11.50	11.95	204,062	11.95
7/28/2025	11.57	11.82	11.40	11.59	242,937	11.59