IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 942.00 | 995.45 | 942.00 | 980.00 | 980.00 | 330,105 |
| 2024-02-21 | 995.00 | 1,000.00 | 942.00 | 942.15 | 942.15 | 402,100 |
| 2024-02-20 | 1,000.00 | 1,012.40 | 970.00 | 984.05 | 984.05 | 361,454 |
| 2024-02-19 | 970.00 | 1,010.00 | 910.00 | 995.80 | 995.80 | 59,087 |
| 2024-02-16 | 1,000.00 | 1,000.00 | 936.25 | 970.00 | 970.00 | 251,389 |
| 2024-02-15 | 980.00 | 1,001.00 | 955.50 | 983.85 | 983.85 | 584,865 |
| 2024-02-14 | 995.00 | 1,029.00 | 955.00 | 975.05 | 975.05 | 494,498 |
| 2024-02-09 | 963.50 | 1,001.05 | 921.00 | 983.85 | 983.85 | 407,525 |
| 2024-02-08 | 1,030.00 | 1,030.00 | 961.00 | 963.35 | 963.35 | 402,243 |
| 2024-02-07 | 1,000.00 | 1,005.85 | 900.00 | 999.75 | 999.75 | 240,040 |
| 2024-02-06 | 1,100.00 | 1,141.00 | 1,005.00 | 1,024.30 | 1,024.30 | 92,993 |
| 2024-02-05 | 1,136.00 | 1,170.00 | 1,050.05 | 1,078.25 | 1,078.25 | 154,124 |
| 2024-02-02 | 1,140.00 | 1,199.00 | 1,121.40 | 1,131.15 | 1,131.15 | 109,097 |
| 2024-02-01 | 1,100.00 | 1,145.00 | 1,090.00 | 1,132.15 | 1,132.15 | 68,869 |
| 2024-01-31 | 1,104.00 | 1,118.00 | 1,075.90 | 1,100.00 | 1,100.00 | 136,154 |
| 2024-01-30 | 1,081.00 | 1,125.00 | 1,072.00 | 1,081.05 | 1,081.05 | 121,955 |
| 2024-01-29 | 1,099.00 | 1,180.00 | 1,000.00 | 1,070.95 | 1,070.95 | 54,600 |
| 2024-01-26 | 1,170.00 | 1,200.00 | 1,087.30 | 1,095.90 | 1,095.90 | 100,131 |
| 2024-01-25 | 1,140.00 | 1,190.00 | 1,088.00 | 1,165.40 | 1,165.40 | 198,908 |
| 2024-01-24 | 1,130.00 | 1,153.40 | 1,110.25 | 1,120.70 | 1,120.70 | 82,310 |
| 2024-01-23 | 1,190.00 | 1,198.90 | 1,127.00 | 1,127.70 | 1,127.70 | 487,284 |
| 2024-01-22 | 1,110.00 | 1,198.50 | 1,101.00 | 1,184.95 | 1,184.95 | 433,945 |
| 2024-01-19 | 1,049.00 | 1,100.00 | 1,049.00 | 1,099.30 | 1,099.30 | 298,072 |
| 2024-01-18 | 1,050.00 | 1,099.00 | 1,035.00 | 1,039.10 | 1,039.10 | 357,737 |
| 2024-01-17 | 1,010.00 | 1,057.00 | 990.00 | 1,035.15 | 1,035.15 | 299,615 |
| 2024-01-16 | 1,030.00 | 1,035.00 | 985.00 | 1,011.10 | 1,011.10 | 356,967 |
| 2024-01-15 | 971.50 | 1,039.95 | 953.50 | 1,020.65 | 1,020.65 | 136,597 |
| 2024-01-12 | 977.00 | 1,000.00 | 960.00 | 971.50 | 971.50 | 324,933 |
| 2024-01-11 | 980.00 | 1,018.95 | 951.50 | 976.60 | 976.60 | 302,418 |
| 2024-01-10 | 968.00 | 995.00 | 959.00 | 974.35 | 974.35 | 410,729 |
| 2024-01-09 | 995.00 | 1,055.00 | 951.00 | 958.45 | 958.45 | 433,548 |
| 2024-01-08 | 937.00 | 996.00 | 910.00 | 993.70 | 993.70 | 338,158 |
| 2024-01-05 | 925.95 | 955.00 | 888.00 | 918.75 | 918.75 | 138,890 |
| 2024-01-04 | 868.00 | 926.05 | 868.00 | 920.15 | 920.15 | 203,835 |
| 2024-01-03 | 849.00 | 873.95 | 822.00 | 869.40 | 869.40 | 170,301 |
| 2024-01-02 | 854.50 | 870.00 | 812.05 | 847.45 | 847.45 | 76,017 |
| 2023-12-29 | 824.00 | 856.50 | 796.00 | 856.50 | 856.50 | 103,217 |
| 2023-12-28 | 810.00 | 840.00 | 795.00 | 820.60 | 820.60 | 250,272 |
| 2023-12-27 | 822.10 | 846.00 | 800.05 | 809.55 | 809.55 | 56,045 |
| 2023-12-26 | 862.00 | 862.50 | 815.00 | 822.10 | 822.10 | 147,469 |
| 2023-12-22 | 860.00 | 869.00 | 822.05 | 849.80 | 849.80 | 119,814 |
| 2023-12-21 | 914.00 | 920.00 | 835.50 | 849.55 | 849.55 | 154,386 |
| 2023-12-20 | 874.00 | 900.00 | 865.00 | 877.30 | 877.30 | 344,382 |
| 2023-12-19 | 894.50 | 920.00 | 862.20 | 867.70 | 867.70 | 345,280 |
| 2023-12-18 | 899.00 | 928.95 | 840.00 | 879.15 | 879.15 | 340,557 |
| 2023-12-15 | 947.00 | 964.00 | 900.00 | 903.70 | 903.70 | 307,196 |
| 2023-12-14 | 935.00 | 968.00 | 898.00 | 939.85 | 939.85 | 200,092 |
| 2023-12-13 | 941.00 | 960.00 | 915.00 | 938.20 | 938.20 | 367,410 |
| 2023-12-12 | 928.50 | 945.00 | 912.00 | 930.90 | 930.90 | 442,121 |
| 2023-12-11 | 895.00 | 939.00 | 870.00 | 900.85 | 900.85 | 378,224 |
| 2023-12-07 | 865.00 | 930.00 | 850.00 | 891.75 | 891.75 | 230,215 |
| 2023-12-06 | 846.00 | 906.00 | 835.00 | 865.20 | 865.20 | 513,689 |
| 2023-12-05 | 861.90 | 866.00 | 786.00 | 844.80 | 844.80 | 361,078 |
| 2023-12-04 | 842.00 | 897.00 | 841.00 | 861.90 | 861.90 | 319,172 |
| 2023-12-01 | 788.00 | 860.00 | 749.00 | 843.05 | 843.05 | 417,337 |
| 2023-11-30 | 770.00 | 810.00 | 766.00 | 784.95 | 784.95 | 405,464 |
| 2023-11-29 | 745.00 | 799.00 | 745.00 | 764.55 | 764.55 | 200,287 |
| 2023-11-28 | 761.00 | 777.00 | 680.00 | 743.50 | 743.50 | 174,903 |
| 2023-11-27 | 850.00 | 906.00 | 741.00 | 763.60 | 763.60 | 457,725 |
| 2023-11-24 | 859.00 | 912.00 | 785.00 | 835.25 | 835.25 | 424,084 |
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.