Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Cresud S A C I F y A (CRESW)
Cresud S A C I F y A (CRESW) Historical

CRESW Cresud S A C I F y A

0.82

-0.08 (-8.89%)

After Hours

Last Updated: 16:12:36

Delayed by 15 minutes

CRESW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 05 2025	0.90	0.10	12.50%	0.9389	0.9389	0.81	980
Mar 04 2025	0.80	-0.05	-5.88%	0.85	0.88	0.80	7,197
Mar 03 2025	0.85	-0.04	-4.49%	0.90	0.90	0.8203	8,913
Feb 28 2025	0.89	0.03	3.49%	0.8567	0.89	0.8001	2,913
Feb 27 2025	0.86	-0.08	-8.51%	0.86	0.94	0.82	57,893
Feb 26 2025	0.94	-0.01	-1.05%	0.94	0.949	0.862	5,276
Feb 25 2025	0.95	0.0556	6.22%	0.8613	0.95	0.86	10,181
Feb 24 2025	0.8944	-0.0281	-3.05%	0.8889	0.94	0.86	5,295
Feb 21 2025	0.9225	0.0225	2.50%	0.9001	0.95	0.9001	1,331
Feb 20 2025	0.90	-0.01	-1.10%	0.92	0.92	0.87	3,138
Feb 19 2025	0.91	-0.0032	-0.35%	0.91	0.9524	0.88	6,898
Feb 18 2025	0.9132	-0.0668	-6.82%	0.97	0.98	0.9002	17,113
Feb 14 2025	0.98	-0.0002	-0.02%	0.9826	0.9826	0.9651	7,400
Feb 13 2025	0.9802	0.0101	1.04%	0.9805	1.03	0.9801	2,403
Feb 12 2025	0.9701	0.0198	2.08%	1.01	1.01	0.9701	4,014
Feb 11 2025	0.9503	-0.0896	-8.62%	1.02	1.02	0.9503	1,250
Feb 10 2025	1.0399	0.01	0.96%	1.02	1.0399	0.9528	26,742
Feb 07 2025	1.03	-0.03	-2.83%	1.05	1.06	1.03	9,872
Feb 06 2025	1.06	0.03	2.91%	1.11	1.14	1.04	12,329
Feb 05 2025	1.03	0.02	1.98%	1.1064	1.1064	1.03	2,170
Feb 04 2025	1.01	0.00	0.00%	1.01	1.01	1.01	0
Feb 03 2025	1.01	-0.09	-8.18%	0.9401	1.1075	0.9401	5,719
Jan 31 2025	1.10	-0.04	-3.51%	1.05	1.19	1.0001	33,241
Jan 30 2025	1.14	0.11	10.82%	1.06	1.21	1.06	11,561
Jan 29 2025	1.0287	-0.01	-1.09%	1.04	1.05	1.0287	4,950
Jan 28 2025	1.04	-0.04	-3.70%	1.00	1.04	1.00	18,168
Jan 27 2025	1.08	-0.11	-8.86%	1.19	1.19	0.9803	7,530
Jan 24 2025	1.185	0.13	11.79%	1.19	1.21	1.15	38,745
Jan 23 2025	1.06	0.00	0.00%	1.06	1.06	1.06	0
Jan 22 2025	1.06	0.01	0.95%	0.9801	1.11	0.9801	2,750
Jan 21 2025	1.05	0.10	10.53%	1.10	1.10	1.00	40,574
Jan 17 2025	0.95	-0.12	-11.21%	1.09	1.09	0.86	1,970
Jan 16 2025	1.07	-0.04	-3.65%	1.11	1.22	1.07	12,418
Jan 15 2025	1.1105	-0.03	-2.59%	1.11	1.1155	1.07	7,712
Jan 14 2025	1.14	0.00	0.00%	1.1048	1.20	1.1048	7,581
Jan 13 2025	1.14	-0.05	-4.20%	1.15	1.15	1.08	12,358
Jan 10 2025	1.19	-0.04	-3.41%	1.26	1.27	1.18	25,271
Jan 08 2025	1.232	0.00	-0.32%	1.22	1.245	1.22	11,760
Jan 07 2025	1.236	0.02	1.31%	1.2242	1.26	1.22	16,494
Jan 06 2025	1.22	0.04	3.39%	1.25	1.27	1.2101	50,824
Jan 03 2025	1.18	0.07	6.21%	1.185	1.25	1.12	29,568
Jan 02 2025	1.111	0.03	2.87%	1.08	1.25	1.07	24,900
Dec 31 2024	1.08	0.01	0.52%	1.0931	1.0931	1.08	750
Dec 30 2024	1.0744	0.01	1.36%	1.06	1.13	1.06	5,698
Dec 27 2024	1.06	0.00	0.00%	1.05	1.20	1.04	3,771
Dec 26 2024	1.06	0.01	0.95%	1.05	1.1811	1.04	4,025
Dec 24 2024	1.05	0.00	0.00%	1.05	1.05	1.05	0
Dec 23 2024	1.05	0.01	1.20%	0.9001	1.23	0.90	15,457
Dec 20 2024	1.0375	0.03	2.72%	1.1175	1.20	0.9222	39,521
Dec 19 2024	1.01	-0.03	-3.31%	1.07	1.1292	1.01	16,200
Dec 18 2024	1.0446	-0.12	-9.95%	0.80	1.25	0.80	4,752
Dec 17 2024	1.16	0.00	0.00%	1.14	1.16	1.14	19
Dec 16 2024	1.16	-0.02	-1.69%	1.06	1.25	1.06	32,528
Dec 13 2024	1.1799	-0.02	-1.68%	1.20	1.20	1.14	24,849
Dec 12 2024	1.20	-0.02	-1.23%	1.25	1.25	1.1501	16,049
Dec 11 2024	1.215	0.04	2.97%	1.17	1.23	1.1213	17,158
Dec 10 2024	1.18	0.01	0.76%	1.0952	1.19	1.05	18,751
Dec 09 2024	1.1711	0.00	-0.33%	1.16	1.20	1.15	16,653
Dec 06 2024	1.175	0.05	4.91%	1.125	1.20	1.05	119,533

Cresud S A C I F y A

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions