IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,360.00 | 1,375.00 | 1,300.00 | 1,310.00 | 1,310.00 | 116,086 |
| 2024-08-20 | 1,380.00 | 1,410.00 | 1,330.00 | 1,355.00 | 1,355.00 | 147,886 |
| 2024-08-19 | 1,390.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,380.00 | 455,998 |
| 2024-08-16 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,380.00 | 443,805 |
| 2024-08-15 | 1,345.00 | 1,400.00 | 1,345.00 | 1,395.00 | 1,395.00 | 675,597 |
| 2024-08-14 | 1,280.00 | 1,315.00 | 1,255.00 | 1,300.00 | 1,300.00 | 377,892 |
| 2024-08-13 | 1,280.00 | 1,290.00 | 1,245.00 | 1,275.00 | 1,275.00 | 408,049 |
| 2024-08-12 | 1,280.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,275.00 | 318,209 |
| 2024-08-09 | 1,245.00 | 1,275.00 | 1,200.00 | 1,270.00 | 1,270.00 | 356,685 |
| 2024-08-08 | 1,230.00 | 1,245.00 | 1,215.00 | 1,235.00 | 1,235.00 | 505,950 |
| 2024-08-07 | 1,230.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,220.00 | 497,242 |
| 2024-08-06 | 1,220.00 | 1,260.00 | 1,200.00 | 1,245.00 | 1,245.00 | 421,876 |
| 2024-08-05 | 1,180.00 | 1,210.00 | 1,105.00 | 1,205.00 | 1,205.00 | 570,144 |
| 2024-08-02 | 1,200.00 | 1,225.00 | 1,160.00 | 1,205.00 | 1,205.00 | 433,664 |
| 2024-08-01 | 1,250.00 | 1,270.00 | 1,215.00 | 1,225.00 | 1,225.00 | 582,994 |
| 2024-07-31 | 1,175.00 | 1,260.00 | 1,145.00 | 1,250.00 | 1,250.00 | 25,774 |
| 2024-07-30 | 1,185.00 | 1,195.00 | 1,145.00 | 1,150.00 | 1,150.00 | 497,151 |
| 2024-07-29 | 1,260.00 | 1,265.00 | 1,165.00 | 1,185.00 | 1,185.00 | 488,993 |
| 2024-07-26 | 1,245.00 | 1,265.00 | 1,230.00 | 1,250.00 | 1,250.00 | 453,927 |
| 2024-07-25 | 1,270.00 | 1,270.00 | 1,205.00 | 1,245.00 | 1,245.00 | 476,771 |
| 2024-07-24 | 1,305.00 | 1,305.00 | 1,260.00 | 1,265.00 | 1,265.00 | 638,046 |
| 2024-07-23 | 1,255.00 | 1,315.00 | 1,240.00 | 1,305.00 | 1,305.00 | 651,927 |
| 2024-07-22 | 1,265.00 | 1,285.00 | 1,250.00 | 1,255.00 | 1,255.00 | 628,385 |
| 2024-07-19 | 1,250.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,255.00 | 490,898 |
| 2024-07-18 | 1,270.00 | 1,290.00 | 1,220.00 | 1,235.00 | 1,235.00 | 535,780 |
| 2024-07-17 | 1,260.00 | 1,280.00 | 1,235.00 | 1,265.00 | 1,265.00 | 535,804 |
| 2024-07-16 | 1,245.00 | 1,265.00 | 1,145.00 | 1,240.00 | 1,240.00 | 791,410 |
| 2024-07-15 | 1,350.00 | 1,350.00 | 1,200.00 | 1,250.00 | 1,250.00 | 531,301 |
| 2024-07-12 | 1,340.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,360.00 | 183,585 |
| 2024-07-11 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 293,574 |
| 2024-07-10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 378,455 |
| 2024-07-08 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 159,285 |
| 2024-07-05 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 149,499 |
| 2024-07-04 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 58,340 |
| 2024-07-03 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 137,977 |
| 2024-07-02 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 117,128 |
| 2024-07-01 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 289,563 |
| 2024-06-28 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 228,613 |
| 2024-06-27 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 228,500 |
| 2024-06-26 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 163,255 |
| 2024-06-25 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 237,647 |
| 2024-06-24 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 476,372 |
| 2024-06-19 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 91,333 |
| 2024-06-18 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 146,295 |
| 2024-06-14 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 198,499 |
| 2024-06-13 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 359,470 |
| 2024-06-12 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 208,338 |
| 2024-06-11 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 189,733 |
| 2024-06-10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 263,553 |
| 2024-06-07 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 144,944 |
| 2024-06-06 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 190,791 |
| 2024-06-05 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 189,282 |
| 2024-06-04 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 271,535 |
| 2024-06-03 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 278,138 |
| 2024-05-31 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 188,062 |
| 2024-05-30 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 182,256 |
| 2024-05-29 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 220,679 |
| 2024-05-28 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 259,025 |
| 2024-05-27 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 115,745 |
| 2024-05-24 | 1,260.00 | 1,297.45 | 1,260.00 | 1,285.10 | 1,285.10 | 226,127 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-03 | 27.3135 ARS |
| 2022-11-04 | 5.4144 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.