NasdaqGS - Delayed Quote • USD
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
At close: 4:00 PM EDT
After hours: 4:04 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 8.78 | 9.18 | 8.76 | 9.17 | 9.17 | 158,760 |
| Apr 18, 2024 | 8.75 | 8.89 | 8.72 | 8.78 | 8.78 | 96,500 |
| Apr 17, 2024 | 8.78 | 8.92 | 8.55 | 8.73 | 8.73 | 159,000 |
| Apr 16, 2024 | 8.91 | 8.91 | 8.62 | 8.77 | 8.77 | 217,600 |
| Apr 15, 2024 | 9.45 | 9.47 | 8.92 | 8.96 | 8.96 | 212,900 |
| Apr 12, 2024 | 9.68 | 9.72 | 9.31 | 9.35 | 9.35 | 214,000 |
| Apr 11, 2024 | 9.59 | 9.74 | 9.41 | 9.65 | 9.65 | 96,800 |
| Apr 10, 2024 | 9.62 | 9.62 | 9.23 | 9.58 | 9.58 | 200,000 |
| Apr 9, 2024 | 9.70 | 10.13 | 9.68 | 9.77 | 9.77 | 307,600 |
| Apr 8, 2024 | 9.89 | 9.99 | 9.63 | 9.69 | 9.69 | 450,800 |
| Apr 5, 2024 | 9.09 | 9.62 | 9.07 | 9.60 | 9.60 | 234,100 |
| Apr 4, 2024 | 9.18 | 9.36 | 9.00 | 9.23 | 9.23 | 179,600 |
| Apr 3, 2024 | 8.88 | 9.15 | 8.78 | 9.08 | 9.08 | 153,300 |
| Apr 2, 2024 | 9.01 | 9.01 | 8.71 | 8.83 | 8.83 | 113,300 |
| Apr 1, 2024 | 8.89 | 9.03 | 8.82 | 8.97 | 8.97 | 116,200 |
| Mar 28, 2024 | 8.63 | 8.95 | 8.62 | 8.93 | 8.93 | 187,200 |
| Mar 27, 2024 | 8.63 | 8.63 | 8.46 | 8.56 | 8.56 | 67,100 |
| Mar 26, 2024 | 8.68 | 8.80 | 8.50 | 8.60 | 8.60 | 135,600 |
| Mar 25, 2024 | 8.85 | 8.96 | 8.70 | 8.75 | 8.75 | 176,900 |
| Mar 22, 2024 | 8.73 | 8.86 | 8.59 | 8.79 | 8.79 | 149,000 |
| Mar 21, 2024 | 8.53 | 8.79 | 8.36 | 8.74 | 8.74 | 255,900 |
| Mar 20, 2024 | 8.15 | 8.45 | 8.11 | 8.44 | 8.44 | 267,600 |
| Mar 19, 2024 | 8.25 | 8.45 | 8.08 | 8.10 | 8.10 | 208,200 |
| Mar 18, 2024 | 8.00 | 8.46 | 7.98 | 8.35 | 8.35 | 282,100 |
| Mar 15, 2024 | 7.93 | 8.16 | 7.87 | 7.98 | 7.98 | 57,200 |
| Mar 14, 2024 | 8.12 | 8.13 | 7.90 | 7.91 | 7.91 | 105,700 |
| Mar 13, 2024 | 7.98 | 8.34 | 7.98 | 8.12 | 8.12 | 308,300 |
| Mar 12, 2024 | 7.95 | 7.99 | 7.82 | 7.98 | 7.98 | 125,700 |
| Mar 11, 2024 | 7.90 | 7.97 | 7.74 | 7.87 | 7.87 | 187,500 |
| Mar 8, 2024 | 7.99 | 8.04 | 7.85 | 8.01 | 8.01 | 131,100 |
| Mar 7, 2024 | 7.99 | 8.10 | 7.85 | 7.92 | 7.92 | 157,600 |
| Mar 6, 2024 | 7.80 | 8.13 | 7.76 | 8.10 | 8.10 | 261,300 |
| Mar 5, 2024 | 7.91 | 7.91 | 7.67 | 7.72 | 7.72 | 112,700 |
| Mar 4, 2024 | 8.20 | 8.32 | 7.72 | 7.73 | 7.73 | 261,000 |
| Mar 1, 2024 | 7.80 | 8.16 | 7.72 | 7.85 | 7.85 | 163,500 |
| Feb 29, 2024 | 7.87 | 7.95 | 7.72 | 7.83 | 7.83 | 156,200 |
| Feb 28, 2024 | 8.01 | 8.06 | 7.76 | 7.77 | 7.77 | 187,500 |
| Feb 27, 2024 | 8.45 | 8.45 | 7.97 | 8.06 | 8.06 | 150,000 |
| Feb 26, 2024 | 8.16 | 8.37 | 8.01 | 8.28 | 8.28 | 243,800 |
| Feb 23, 2024 | 8.34 | 8.42 | 8.12 | 8.21 | 8.21 | 177,000 |
| Feb 22, 2024 | 8.28 | 8.60 | 8.17 | 8.34 | 8.34 | 170,500 |
| Feb 21, 2024 | 8.40 | 8.47 | 8.24 | 8.27 | 8.27 | 147,100 |
| Feb 20, 2024 | 8.32 | 8.57 | 8.22 | 8.40 | 8.40 | 278,500 |
| Feb 16, 2024 | 8.76 | 8.87 | 8.36 | 8.39 | 8.39 | 175,500 |
| Feb 15, 2024 | 8.29 | 8.54 | 8.15 | 8.42 | 8.42 | 222,000 |
| Feb 14, 2024 | 7.92 | 8.25 | 7.92 | 8.17 | 8.17 | 197,200 |
| Feb 13, 2024 | 8.12 | 8.13 | 7.92 | 7.99 | 7.99 | 150,800 |
| Feb 12, 2024 | 8.20 | 8.42 | 8.20 | 8.20 | 8.20 | 107,800 |
| Feb 9, 2024 | 8.10 | 8.45 | 8.07 | 8.20 | 8.20 | 252,800 |
| Feb 8, 2024 | 8.49 | 8.62 | 8.02 | 8.06 | 8.06 | 246,600 |
| Feb 7, 2024 | 8.50 | 8.61 | 8.20 | 8.51 | 8.51 | 353,800 |
| Feb 6, 2024 | 8.89 | 8.99 | 8.77 | 8.83 | 8.83 | 224,400 |
| Feb 5, 2024 | 9.36 | 9.39 | 8.67 | 8.89 | 8.89 | 333,100 |
| Feb 2, 2024 | 9.39 | 9.48 | 9.28 | 9.36 | 9.36 | 100,800 |
| Feb 1, 2024 | 9.14 | 9.44 | 9.10 | 9.36 | 9.36 | 146,800 |
| Jan 31, 2024 | 9.26 | 9.33 | 9.02 | 9.14 | 9.14 | 152,100 |
| Jan 30, 2024 | 9.00 | 9.17 | 8.85 | 9.09 | 9.09 | 118,500 |
| Jan 29, 2024 | 9.44 | 9.50 | 9.09 | 9.13 | 9.13 | 151,000 |
| Jan 26, 2024 | 9.50 | 9.50 | 9.26 | 9.35 | 9.35 | 163,400 |
| Jan 25, 2024 | 9.17 | 9.50 | 9.17 | 9.44 | 9.44 | 268,000 |
| Jan 24, 2024 | 9.29 | 9.40 | 9.10 | 9.16 | 9.16 | 182,700 |
| Jan 23, 2024 | 9.31 | 9.42 | 9.11 | 9.18 | 9.18 | 150,300 |
| Jan 22, 2024 | 8.96 | 9.36 | 8.93 | 9.28 | 9.28 | 317,600 |
| Jan 19, 2024 | 8.92 | 9.05 | 8.69 | 8.97 | 8.97 | 186,600 |
| Jan 18, 2024 | 8.83 | 8.97 | 8.64 | 8.85 | 8.85 | 99,200 |
| Jan 17, 2024 | 8.79 | 9.15 | 8.50 | 8.88 | 8.88 | 169,700 |
| Jan 16, 2024 | 9.00 | 9.07 | 8.81 | 8.87 | 8.87 | 212,800 |
| Jan 12, 2024 | 9.02 | 9.15 | 8.93 | 8.97 | 8.97 | 129,600 |
| Jan 11, 2024 | 9.06 | 9.23 | 8.80 | 8.86 | 8.86 | 207,400 |
| Jan 10, 2024 | 8.78 | 9.02 | 8.54 | 8.96 | 8.96 | 218,900 |
| Jan 9, 2024 | 9.19 | 9.19 | 8.60 | 8.63 | 8.63 | 197,800 |
| Jan 8, 2024 | 9.19 | 9.19 | 8.93 | 9.09 | 9.09 | 164,900 |
| Jan 5, 2024 | 8.87 | 9.20 | 8.70 | 9.01 | 9.01 | 292,900 |
| Jan 4, 2024 | 9.13 | 9.13 | 8.93 | 8.95 | 8.95 | 161,800 |
| Jan 3, 2024 | 9.08 | 9.31 | 9.03 | 9.09 | 9.09 | 211,400 |
| Jan 2, 2024 | 9.46 | 9.47 | 9.14 | 9.20 | 9.20 | 196,000 |
| Dec 29, 2023 | 9.50 | 9.52 | 9.31 | 9.48 | 9.48 | 213,000 |
| Dec 28, 2023 | 9.40 | 9.50 | 9.21 | 9.40 | 9.40 | 277,700 |
| Dec 27, 2023 | 9.62 | 9.78 | 9.40 | 9.47 | 9.47 | 211,100 |
| Dec 26, 2023 | 9.71 | 9.81 | 9.60 | 9.65 | 9.65 | 176,200 |
| Dec 22, 2023 | 9.45 | 9.75 | 9.25 | 9.60 | 9.60 | 225,500 |
| Dec 21, 2023 | 9.62 | 9.87 | 9.24 | 9.34 | 9.34 | 317,000 |
| Dec 20, 2023 | 9.65 | 9.81 | 9.48 | 9.48 | 9.48 | 291,300 |
| Dec 19, 2023 | 9.90 | 9.90 | 9.48 | 9.68 | 9.68 | 279,400 |
| Dec 18, 2023 | 9.90 | 10.02 | 9.77 | 9.91 | 9.91 | 259,800 |
| Dec 15, 2023 | 9.84 | 9.99 | 9.45 | 9.80 | 9.80 | 435,900 |
| Dec 14, 2023 | 10.00 | 10.04 | 9.65 | 9.86 | 9.86 | 441,300 |
| Dec 13, 2023 | 9.91 | 9.94 | 9.25 | 9.87 | 9.87 | 417,400 |
| Dec 12, 2023 | 9.00 | 9.89 | 9.00 | 9.81 | 9.81 | 614,500 |
| Dec 11, 2023 | 9.30 | 9.34 | 8.97 | 9.08 | 9.08 | 452,200 |
| Dec 8, 2023 | 9.30 | 9.34 | 8.94 | 9.10 | 9.10 | 417,500 |
| Dec 7, 2023 | 9.08 | 9.55 | 9.00 | 9.36 | 9.36 | 531,100 |
| Dec 6, 2023 | 0.36 Dividend | |||||
| Dec 6, 2023 | 9.18 | 9.42 | 8.69 | 9.08 | 9.08 | 653,600 |
| Dec 5, 2023 | 8.95 | 9.51 | 8.95 | 9.40 | 9.04 | 681,300 |
| Dec 4, 2023 | 9.02 | 9.31 | 8.93 | 9.00 | 8.65 | 268,700 |
| Dec 1, 2023 | 9.11 | 9.38 | 8.47 | 8.84 | 8.50 | 788,000 |
| Nov 30, 2023 | 8.95 | 9.21 | 8.82 | 9.03 | 8.68 | 349,600 |
| Nov 29, 2023 | 8.95 | 9.12 | 8.73 | 8.94 | 8.59 | 467,300 |
| Nov 28, 2023 | 9.13 | 9.30 | 8.80 | 8.86 | 8.52 | 292,700 |
| Nov 27, 2023 | 9.58 | 9.58 | 8.87 | 9.05 | 8.70 | 850,200 |
| Nov 24, 2023 | 9.11 | 9.44 | 8.92 | 8.94 | 8.59 | 796,300 |
| Nov 22, 2023 | 9.06 | 9.15 | 8.81 | 9.01 | 8.66 | 566,200 |
| Nov 21, 2023 | 9.33 | 9.63 | 8.92 | 9.14 | 8.79 | 371,800 |
| Nov 20, 2023 | 9.30 | 10.19 | 9.01 | 9.70 | 9.32 | 1,314,800 |
| Nov 17, 2023 | 7.87 | 8.16 | 7.84 | 8.06 | 7.75 | 133,700 |
| Nov 16, 2023 | 7.84 | 7.90 | 7.73 | 7.87 | 7.57 | 61,600 |
| Nov 15, 2023 | 7.69 | 7.79 | 7.66 | 7.77 | 7.47 | 45,500 |
| Nov 14, 2023 | 7.76 | 7.83 | 7.64 | 7.75 | 7.45 | 104,200 |
| Nov 13, 2023 | 7.66 | 7.71 | 7.54 | 7.63 | 7.33 | 108,500 |
| Nov 10, 2023 | 7.51 | 7.77 | 7.41 | 7.60 | 7.31 | 87,700 |
| Nov 9, 2023 | 7.43 | 7.87 | 7.15 | 7.51 | 7.22 | 202,600 |
| Nov 8, 2023 | 7.68 | 7.77 | 7.43 | 7.46 | 7.17 | 152,800 |
| Nov 7, 2023 | 7.48 | 7.85 | 7.39 | 7.68 | 7.38 | 95,900 |
| Nov 6, 2023 | 7.49 | 7.50 | 7.37 | 7.41 | 7.12 | 82,800 |
| Nov 3, 2023 | 7.51 | 7.66 | 7.44 | 7.47 | 7.18 | 104,100 |
| Nov 2, 2023 | 7.64 | 7.64 | 7.29 | 7.46 | 7.17 | 116,300 |
| Nov 1, 2023 | 7.36 | 7.44 | 7.19 | 7.38 | 7.09 | 73,400 |
| Oct 31, 2023 | 7.34 | 7.40 | 7.10 | 7.23 | 6.95 | 150,900 |
| Oct 30, 2023 | 7.33 | 7.58 | 7.09 | 7.27 | 6.99 | 328,300 |
| Oct 27, 2023 | 7.52 | 7.71 | 7.40 | 7.50 | 7.21 | 92,200 |
| Oct 26, 2023 | 7.70 | 7.76 | 7.48 | 7.66 | 7.36 | 91,200 |
| Oct 25, 2023 | 7.53 | 7.88 | 7.46 | 7.72 | 7.42 | 188,000 |
| Oct 24, 2023 | 7.42 | 7.66 | 7.40 | 7.54 | 7.25 | 411,800 |
| Oct 23, 2023 | 7.55 | 7.69 | 7.37 | 7.43 | 7.14 | 556,400 |
| Oct 20, 2023 | 7.83 | 7.98 | 7.66 | 7.95 | 7.64 | 69,900 |
| Oct 19, 2023 | 8.46 | 8.46 | 7.74 | 7.85 | 7.55 | 205,100 |
| Oct 18, 2023 | 8.33 | 8.66 | 8.16 | 8.58 | 8.25 | 310,100 |
| Oct 17, 2023 | 8.08 | 8.37 | 7.91 | 8.31 | 7.99 | 179,100 |
| Oct 16, 2023 | 7.72 | 8.16 | 7.70 | 7.99 | 7.68 | 134,800 |
| Oct 13, 2023 | 7.71 | 7.87 | 7.45 | 7.56 | 7.27 | 64,400 |
| Oct 12, 2023 | 7.51 | 7.94 | 7.46 | 7.58 | 7.29 | 199,800 |
| Oct 11, 2023 | 6.92 | 8.01 | 6.83 | 7.69 | 7.39 | 459,900 |
| Oct 10, 2023 | 7.01 | 7.07 | 6.75 | 6.89 | 6.62 | 79,300 |
| Oct 9, 2023 | 6.54 | 7.05 | 6.50 | 6.89 | 6.62 | 150,100 |
| Oct 6, 2023 | 6.55 | 6.78 | 6.40 | 6.61 | 6.35 | 70,500 |
| Oct 5, 2023 | 6.32 | 6.55 | 6.30 | 6.50 | 6.25 | 61,200 |
| Oct 4, 2023 | 6.28 | 6.43 | 6.16 | 6.34 | 6.09 | 104,700 |
| Oct 3, 2023 | 6.40 | 6.59 | 6.22 | 6.32 | 6.08 | 97,400 |
| Oct 2, 2023 | 6.63 | 6.75 | 6.43 | 6.50 | 6.25 | 198,300 |
| Sep 29, 2023 | 6.96 | 7.01 | 6.61 | 6.69 | 6.43 | 83,600 |
| Sep 28, 2023 | 6.84 | 6.97 | 6.80 | 6.87 | 6.60 | 59,000 |
| Sep 27, 2023 | 6.61 | 6.82 | 6.61 | 6.77 | 6.51 | 81,000 |
| Sep 26, 2023 | 6.76 | 6.84 | 6.62 | 6.64 | 6.38 | 100,200 |
| Sep 25, 2023 | 6.95 | 7.06 | 6.76 | 6.84 | 6.58 | 70,800 |
| Sep 22, 2023 | 6.83 | 6.98 | 6.82 | 6.85 | 6.58 | 42,700 |
| Sep 21, 2023 | 6.95 | 7.04 | 6.78 | 6.90 | 6.63 | 112,900 |
| Sep 20, 2023 | 7.23 | 7.53 | 7.01 | 7.05 | 6.78 | 50,100 |
| Sep 19, 2023 | 7.30 | 7.50 | 7.15 | 7.19 | 6.91 | 55,000 |
| Sep 18, 2023 | 7.20 | 7.36 | 7.16 | 7.34 | 7.06 | 106,100 |
| Sep 15, 2023 | 7.21 | 7.45 | 7.15 | 7.23 | 6.95 | 33,800 |
| Sep 14, 2023 | 7.41 | 7.45 | 7.16 | 7.30 | 7.02 | 61,500 |
| Sep 13, 2023 | 7.19 | 7.45 | 7.14 | 7.28 | 7.00 | 87,700 |
| Sep 12, 2023 | 6.71 | 7.26 | 6.71 | 7.17 | 6.89 | 193,600 |
| Sep 11, 2023 | 6.75 | 6.94 | 6.60 | 6.80 | 6.54 | 166,500 |
| Sep 8, 2023 | 6.95 | 7.03 | 6.67 | 6.75 | 6.49 | 253,300 |
| Sep 7, 2023 | 7.15 | 7.22 | 6.82 | 6.92 | 6.65 | 219,600 |
| Sep 6, 2023 | 7.51 | 7.51 | 7.14 | 7.22 | 6.94 | 164,300 |
| Sep 5, 2023 | 7.70 | 7.83 | 7.39 | 7.41 | 7.12 | 199,200 |
| Sep 1, 2023 | 8.05 | 8.05 | 7.69 | 7.69 | 7.39 | 134,800 |
| Aug 31, 2023 | 8.06 | 8.06 | 7.78 | 8.00 | 7.69 | 158,100 |
| Aug 30, 2023 | 8.07 | 8.25 | 8.03 | 8.09 | 7.78 | 54,200 |
| Aug 29, 2023 | 8.24 | 8.37 | 8.15 | 8.18 | 7.86 | 50,800 |
| Aug 28, 2023 | 7.99 | 8.31 | 7.92 | 8.23 | 7.91 | 78,900 |
| Aug 25, 2023 | 7.99 | 8.07 | 7.71 | 7.99 | 7.68 | 126,100 |
| Aug 24, 2023 | 8.29 | 8.40 | 7.83 | 7.89 | 7.58 | 156,700 |
| Aug 23, 2023 | 7.86 | 8.25 | 7.86 | 8.20 | 7.88 | 135,000 |
| Aug 22, 2023 | 7.62 | 8.04 | 7.62 | 7.98 | 7.67 | 124,200 |
| Aug 21, 2023 | 8.01 | 8.08 | 7.71 | 7.82 | 7.52 | 80,900 |
| Aug 18, 2023 | 7.80 | 8.04 | 7.71 | 8.00 | 7.69 | 120,300 |
| Aug 17, 2023 | 7.72 | 7.97 | 7.70 | 7.85 | 7.55 | 112,200 |
| Aug 16, 2023 | 7.45 | 7.87 | 7.13 | 7.72 | 7.42 | 165,100 |
| Aug 15, 2023 | 7.54 | 7.63 | 7.30 | 7.35 | 7.07 | 274,500 |
| Aug 14, 2023 | 7.47 | 7.93 | 6.90 | 7.49 | 7.20 | 363,300 |
| Aug 11, 2023 | 7.39 | 7.59 | 7.38 | 7.46 | 7.17 | 115,500 |
| Aug 10, 2023 | 7.42 | 7.47 | 7.31 | 7.35 | 7.07 | 82,100 |
| Aug 9, 2023 | 7.32 | 7.49 | 7.22 | 7.30 | 7.02 | 148,200 |
| Aug 8, 2023 | 7.06 | 7.45 | 7.06 | 7.32 | 7.04 | 223,100 |
| Aug 7, 2023 | 7.13 | 7.32 | 7.06 | 7.17 | 6.89 | 123,300 |
| Aug 4, 2023 | 7.38 | 7.50 | 7.17 | 7.24 | 6.96 | 106,100 |
| Aug 3, 2023 | 7.51 | 7.65 | 7.25 | 7.35 | 7.07 | 102,400 |
| Aug 2, 2023 | 7.74 | 7.85 | 7.49 | 7.54 | 7.25 | 143,800 |
| Aug 1, 2023 | 7.89 | 8.00 | 7.74 | 7.79 | 7.49 | 48,000 |
| Jul 31, 2023 | 8.12 | 8.22 | 7.86 | 7.96 | 7.65 | 95,000 |
| Jul 28, 2023 | 7.92 | 8.18 | 7.92 | 8.11 | 7.80 | 52,100 |
| Jul 27, 2023 | 8.26 | 8.26 | 7.86 | 7.90 | 7.59 | 72,400 |
| Jul 26, 2023 | 8.25 | 8.28 | 8.05 | 8.24 | 7.92 | 95,100 |
| Jul 25, 2023 | 8.25 | 8.45 | 8.14 | 8.24 | 7.92 | 72,500 |
| Jul 24, 2023 | 8.45 | 8.45 | 8.07 | 8.23 | 7.91 | 201,900 |
| Jul 21, 2023 | 8.06 | 8.39 | 7.90 | 8.17 | 7.85 | 261,800 |
| Jul 20, 2023 | 7.99 | 8.15 | 7.90 | 8.04 | 7.73 | 68,900 |
| Jul 19, 2023 | 8.25 | 8.28 | 7.89 | 7.90 | 7.59 | 91,400 |
| Jul 18, 2023 | 8.25 | 8.34 | 8.14 | 8.18 | 7.86 | 88,700 |
| Jul 17, 2023 | 7.97 | 8.35 | 7.94 | 8.24 | 7.92 | 135,400 |
| Jul 14, 2023 | 8.15 | 8.15 | 7.77 | 7.86 | 7.56 | 86,600 |
| Jul 13, 2023 | 7.86 | 8.19 | 7.79 | 8.19 | 7.87 | 228,900 |
| Jul 12, 2023 | 7.75 | 8.08 | 7.70 | 7.85 | 7.55 | 283,900 |
| Jul 11, 2023 | 7.79 | 7.94 | 7.72 | 7.79 | 7.49 | 72,200 |
| Jul 10, 2023 | 8.02 | 8.05 | 7.81 | 7.91 | 7.60 | 126,800 |
| Jul 7, 2023 | 7.74 | 8.09 | 7.74 | 8.05 | 7.74 | 132,700 |
| Jul 6, 2023 | 8.16 | 8.16 | 7.52 | 7.63 | 7.33 | 219,200 |
| Jul 5, 2023 | 7.97 | 8.40 | 7.80 | 8.21 | 7.89 | 191,500 |
| Jul 3, 2023 | 7.77 | 8.00 | 7.74 | 7.87 | 7.57 | 92,800 |
| Jun 30, 2023 | 7.66 | 7.88 | 7.53 | 7.73 | 7.43 | 160,700 |
| Jun 29, 2023 | 7.71 | 7.93 | 7.66 | 7.80 | 7.50 | 174,500 |
| Jun 28, 2023 | 8.07 | 8.75 | 7.75 | 7.84 | 7.54 | 304,900 |
| Jun 27, 2023 | 8.46 | 8.59 | 8.04 | 8.07 | 7.76 | 210,700 |
| Jun 26, 2023 | 8.37 | 8.73 | 8.25 | 8.44 | 8.11 | 228,900 |
| Jun 23, 2023 | 8.28 | 8.59 | 8.01 | 8.33 | 8.01 | 211,400 |
| Jun 22, 2023 | 8.40 | 8.49 | 8.10 | 8.33 | 8.01 | 201,600 |
| Jun 21, 2023 | 8.31 | 9.59 | 8.06 | 8.45 | 8.12 | 611,100 |
| Jun 20, 2023 | 7.69 | 8.47 | 7.63 | 8.31 | 7.99 | 552,800 |
| Jun 16, 2023 | 7.27 | 7.56 | 7.11 | 7.48 | 7.19 | 267,600 |
| Jun 15, 2023 | 7.05 | 7.33 | 7.03 | 7.20 | 6.92 | 129,100 |
| Jun 14, 2023 | 7.10 | 7.21 | 7.01 | 7.10 | 6.83 | 56,400 |
| Jun 13, 2023 | 7.17 | 7.24 | 7.06 | 7.15 | 6.87 | 39,100 |
| Jun 12, 2023 | 7.00 | 7.24 | 7.00 | 7.12 | 6.84 | 80,000 |
| Jun 9, 2023 | 7.10 | 7.14 | 6.96 | 7.03 | 6.76 | 57,100 |
| Jun 8, 2023 | 7.08 | 7.09 | 6.95 | 7.04 | 6.77 | 55,500 |
| Jun 7, 2023 | 7.25 | 7.33 | 7.03 | 7.13 | 6.85 | 105,900 |
| Jun 6, 2023 | 6.85 | 7.24 | 6.73 | 7.19 | 6.91 | 249,000 |
| Jun 5, 2023 | 6.61 | 6.96 | 6.60 | 6.76 | 6.50 | 136,400 |
| Jun 2, 2023 | 6.56 | 6.70 | 6.46 | 6.60 | 6.34 | 121,800 |
| Jun 1, 2023 | 6.40 | 6.57 | 6.30 | 6.48 | 6.23 | 149,800 |
| May 31, 2023 | 0.33 Dividend | |||||
| May 31, 2023 | 6.43 | 6.43 | 6.25 | 6.32 | 6.08 | 126,900 |
| May 30, 2023 | 6.58 | 6.69 | 6.51 | 6.61 | 6.03 | 114,000 |
| May 26, 2023 | 6.47 | 6.67 | 6.47 | 6.59 | 6.02 | 185,400 |
| May 25, 2023 | 6.54 | 6.54 | 6.40 | 6.50 | 5.93 | 70,300 |
| May 24, 2023 | 6.66 | 6.74 | 6.40 | 6.59 | 6.02 | 83,100 |
| May 23, 2023 | 6.49 | 6.64 | 6.41 | 6.63 | 6.05 | 112,600 |
| May 22, 2023 | 6.15 | 6.58 | 6.15 | 6.42 | 5.86 | 192,100 |
| May 19, 2023 | 6.08 | 6.41 | 6.00 | 6.26 | 5.72 | 162,900 |
| May 18, 2023 | 6.10 | 6.23 | 5.96 | 6.04 | 5.51 | 54,700 |
| May 17, 2023 | 5.98 | 6.20 | 5.86 | 6.10 | 5.57 | 127,400 |
| May 16, 2023 | 5.96 | 6.02 | 5.85 | 5.89 | 5.38 | 86,900 |
| May 15, 2023 | 5.78 | 5.97 | 5.78 | 5.91 | 5.40 | 81,100 |
| May 12, 2023 | 5.75 | 6.12 | 5.51 | 5.84 | 5.33 | 138,000 |
| May 11, 2023 | 5.90 | 6.05 | 5.80 | 5.81 | 5.30 | 63,600 |
| May 10, 2023 | 1022:1000 Stock Splits | |||||
| May 10, 2023 | 6.00 | 6.08 | 5.87 | 5.96 | 5.44 | 135,600 |
| May 9, 2023 | 5.88 | 6.18 | 5.87 | 5.91 | 5.40 | 226,169 |
| May 8, 2023 | 5.97 | 6.05 | 5.88 | 5.95 | 5.43 | 225,453 |
| May 5, 2023 | 5.78 | 6.05 | 5.68 | 5.93 | 5.41 | 133,269 |
| May 4, 2023 | 5.73 | 5.80 | 5.49 | 5.72 | 5.23 | 224,227 |
| May 3, 2023 | 5.88 | 6.00 | 5.70 | 5.78 | 5.28 | 192,749 |
| May 2, 2023 | 5.95 | 5.95 | 5.78 | 5.81 | 5.31 | 118,961 |
| May 1, 2023 | 6.20 | 6.20 | 5.90 | 5.95 | 5.43 | 39,040 |
| Apr 28, 2023 | 6.03 | 6.17 | 5.98 | 6.04 | 5.51 | 133,678 |
| Apr 27, 2023 | 6.22 | 6.24 | 6.03 | 6.08 | 5.55 | 58,458 |
| Apr 26, 2023 | 6.20 | 6.29 | 6.07 | 6.15 | 5.62 | 104,857 |
| Apr 25, 2023 | 6.28 | 6.34 | 6.13 | 6.19 | 5.65 | 57,947 |
| Apr 24, 2023 | 6.12 | 6.38 | 6.12 | 6.28 | 5.74 | 94,331 |
| Apr 21, 2023 | 6.27 | 6.27 | 6.10 | 6.16 | 5.63 | 42,515 |
| Apr 20, 2023 | 6.24 | 6.28 | 6.13 | 6.20 | 5.66 | 115,588 |
Related Tickers
COME.BA Sociedad Comercial del Plata S.A.
106.85
+3.99%
CADO.BA Carlos Casado S.A.
510.00
+2.41%
LEDE.BA Ledesma Sociedad Anónima Agrícola Industrial
899.50
-2.12%
SPLP Steel Partners Holdings L.P.
37.44
0.00%
FIP FTAI Infrastructure Inc.
6.67
+1.52%
HHS Harte Hanks, Inc.
6.99
-0.85%
JMHLY Jardine Matheson Holdings Limited
36.59
-0.41%
TRC Tejon Ranch Co.
16.28
+3.76%
RCMT RCM Technologies, Inc.
19.08
-0.10%
ITOCY ITOCHU Corporation
84.80
-0.34%