Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IRSA.BA stock page

IRSA Inversiones y Representaciones SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,275.002,345.002,275.002,285.002,285.0087,323
2026-10-152,255.002,300.002,220.002,270.002,270.0024,305
2026-10-142,305.002,310.002,215.002,225.002,225.0073,390
2026-10-132,140.002,335.002,140.002,290.002,290.0065,334
2026-10-092,205.002,230.002,170.002,205.002,205.0025,099
2026-10-082,300.002,300.002,200.002,230.002,230.0051,987
2026-10-072,285.002,305.002,240.002,270.002,270.0042,387
2026-10-062,190.002,315.002,190.002,305.002,305.0054,228
2026-10-052,160.002,260.002,150.002,255.002,255.0052,760
2026-10-022,210.002,210.002,140.002,175.002,175.00104,371
2026-10-012,265.002,265.002,120.002,140.002,140.00136,286
2026-09-302,260.002,295.002,210.002,260.002,260.0063,722
2026-09-292,300.002,320.002,245.002,260.002,260.0043,205
2026-09-282,395.002,440.002,300.002,300.002,300.0089,782
2026-09-252,395.002,410.002,355.002,385.002,385.0052,925
2026-09-242,415.002,450.002,370.002,395.002,395.0076,963
2026-09-232,425.002,460.002,390.002,415.002,415.0058,640
2026-09-222,460.002,495.002,405.002,455.002,455.00106,514
2026-09-212,460.002,510.002,450.002,490.002,490.0065,867
2026-09-182,510.002,565.002,475.002,480.002,480.00112,056
2026-09-172,475.002,585.002,430.002,560.002,560.00106,354
2026-09-162,440.002,480.002,415.002,425.002,425.00146,318
2026-09-152,445.002,460.002,385.002,440.002,440.00161,827
2026-09-142,500.002,500.002,410.002,435.002,435.00106,091
2026-09-112,490.002,520.002,450.002,475.002,475.0060,283
2026-09-102,460.002,530.002,460.002,480.002,480.0082,353
2026-09-092,400.002,520.002,355.002,455.002,455.0095,216
2026-09-082,370.002,430.002,355.002,400.002,400.0075,189
2026-09-072,490.002,490.002,325.002,340.002,340.0053,151
2026-09-042,365.002,455.002,360.002,410.002,410.0040,759
2026-09-032,445.002,460.002,385.002,395.002,395.00105,945
2026-09-022,415.002,440.002,360.002,425.002,425.00179,373
2026-09-012,340.002,435.002,340.002,395.002,395.0042,201
2026-08-312,345.002,400.002,325.002,380.002,380.0067,020
2026-08-282,380.002,405.002,330.002,335.002,335.0051,627
2026-08-272,405.002,435.002,360.002,390.002,390.0067,014
2026-08-262,430.002,450.002,400.002,405.002,405.00106,453
2026-08-252,375.002,420.002,370.002,415.002,415.0080,876
2026-08-242,340.002,420.002,340.002,400.002,400.0036,601
2026-08-212,335.002,365.002,300.002,345.002,345.0088,807
2026-08-202,340.002,345.002,275.002,295.002,295.0085,653
2026-08-192,265.002,335.002,265.002,320.002,320.0040,359
2026-08-182,310.002,315.002,230.002,245.002,245.00140,841
2026-08-172,300.002,300.002,300.002,300.002,300.000
2026-08-142,315.002,360.002,285.002,300.002,300.00103,472
2026-08-132,340.002,360.002,295.002,320.002,320.00103,544
2026-08-122,295.002,350.002,270.002,325.002,325.00111,400
2026-08-112,310.002,375.002,275.002,290.002,290.0077,904
2026-08-102,375.002,385.002,320.002,330.002,330.0053,483
2026-08-072,365.002,365.002,310.002,350.002,350.0062,784
2026-08-062,345.002,380.002,310.002,315.002,315.0076,947
2026-08-052,360.002,380.002,340.002,340.002,340.0031,110
2026-08-042,410.002,445.002,345.002,355.002,355.0068,121
2026-08-032,390.002,445.002,390.002,415.002,415.0024,728
2026-07-312,405.002,485.002,390.002,400.002,400.00137,078
2026-07-302,425.002,485.002,415.002,435.002,435.0099,150
2026-07-292,480.002,500.002,425.002,465.002,465.0056,478
2026-07-282,480.002,490.002,425.002,480.002,480.0075,045
2026-07-272,380.002,490.002,380.002,475.002,475.0085,019
2026-07-242,385.002,425.002,365.002,365.002,365.0035,065
Page 1 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-0327.3135 ARS
2022-11-045.4144 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.