IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 557.00 | 589.00 | 552.00 | 587.15 | 587.15 | 70,181 |
| 2023-08-25 | 548.50 | 562.40 | 541.30 | 557.95 | 557.95 | 30,984 |
| 2023-08-24 | 560.00 | 575.90 | 542.20 | 552.15 | 552.15 | 108,539 |
| 2023-08-23 | 555.00 | 568.00 | 544.25 | 560.50 | 560.50 | 81,501 |
| 2023-08-22 | 538.00 | 554.30 | 523.45 | 545.65 | 545.65 | 203,541 |
| 2023-08-18 | 540.00 | 544.00 | 525.80 | 536.90 | 536.90 | 84,834 |
| 2023-08-17 | 504.00 | 532.75 | 504.00 | 530.90 | 530.90 | 155,703 |
| 2023-08-16 | 499.00 | 510.00 | 483.40 | 503.75 | 503.75 | 211,642 |
| 2023-08-15 | 461.00 | 496.10 | 461.00 | 480.70 | 480.70 | 94,637 |
| 2023-08-14 | 447.00 | 496.95 | 402.00 | 461.65 | 461.65 | 314,746 |
| 2023-08-11 | 448.90 | 453.25 | 438.85 | 442.50 | 442.50 | 50,193 |
| 2023-08-10 | 440.00 | 450.00 | 436.20 | 449.30 | 449.30 | 116,499 |
| 2023-08-09 | 445.65 | 453.00 | 435.00 | 439.00 | 439.00 | 46,805 |
| 2023-08-08 | 432.00 | 449.00 | 427.20 | 445.65 | 445.65 | 90,215 |
| 2023-08-07 | 433.85 | 442.55 | 431.50 | 432.60 | 432.60 | 136,845 |
| 2023-08-04 | 433.50 | 433.50 | 413.05 | 432.35 | 432.35 | 293,825 |
| 2023-08-03 | 415.50 | 429.50 | 410.55 | 417.85 | 417.85 | 148,627 |
| 2023-08-02 | 420.00 | 424.30 | 415.00 | 416.70 | 416.70 | 231,481 |
| 2023-08-01 | 424.00 | 432.00 | 416.40 | 420.40 | 420.40 | 100,579 |
| 2023-07-31 | 432.00 | 432.00 | 420.00 | 425.90 | 425.90 | 130,847 |
| 2023-07-28 | 402.70 | 430.00 | 402.70 | 425.20 | 425.20 | 32,126 |
| 2023-07-27 | 424.55 | 424.55 | 410.00 | 414.75 | 414.75 | 218,025 |
| 2023-07-26 | 435.00 | 435.00 | 416.60 | 421.10 | 421.10 | 120,169 |
| 2023-07-25 | 425.45 | 428.95 | 418.85 | 426.30 | 426.30 | 72,298 |
| 2023-07-24 | 431.00 | 431.00 | 418.00 | 419.10 | 419.10 | 80,226 |
| 2023-07-21 | 406.00 | 424.30 | 405.00 | 424.10 | 424.10 | 252,577 |
| 2023-07-20 | 411.70 | 416.15 | 404.30 | 405.00 | 405.00 | 250,563 |
| 2023-07-19 | 414.00 | 416.50 | 408.00 | 411.20 | 411.20 | 321,649 |
| 2023-07-18 | 421.00 | 422.80 | 411.50 | 413.60 | 413.60 | 309,444 |
| 2023-07-17 | 425.00 | 433.10 | 420.00 | 422.80 | 422.80 | 243,727 |
| 2023-07-14 | 431.80 | 431.80 | 419.30 | 420.10 | 420.10 | 191,741 |
| 2023-07-13 | 428.35 | 439.00 | 421.00 | 431.90 | 431.90 | 181,038 |
| 2023-07-12 | 425.95 | 433.05 | 413.05 | 428.60 | 428.60 | 43,242 |
| 2023-07-11 | 409.90 | 422.25 | 402.00 | 421.30 | 421.30 | 195,824 |
| 2023-07-10 | 415.90 | 425.00 | 405.90 | 407.05 | 407.05 | 255,768 |
| 2023-07-07 | 415.00 | 427.80 | 411.50 | 422.85 | 422.85 | 209,731 |
| 2023-07-06 | 420.00 | 420.00 | 403.85 | 410.95 | 410.95 | 278,112 |
| 2023-07-05 | 432.00 | 435.00 | 420.50 | 423.75 | 423.75 | 239,794 |
| 2023-07-04 | 431.00 | 442.00 | 423.00 | 426.95 | 426.95 | 77,975 |
| 2023-07-03 | 420.00 | 439.00 | 413.05 | 431.10 | 431.10 | 189,200 |
| 2023-06-30 | 400.00 | 417.50 | 397.00 | 415.05 | 415.05 | 264,507 |
| 2023-06-29 | 400.00 | 410.00 | 377.55 | 395.10 | 395.10 | 753,097 |
| 2023-06-28 | 420.00 | 426.00 | 389.00 | 393.65 | 393.65 | 844,056 |
| 2023-06-27 | 424.00 | 425.00 | 408.25 | 408.30 | 408.30 | 322,361 |
| 2023-06-26 | 422.00 | 430.00 | 402.40 | 413.50 | 413.50 | 336,405 |
| 2023-06-23 | 377.50 | 406.50 | 369.15 | 404.90 | 404.90 | 571,209 |
| 2023-06-22 | 400.00 | 406.95 | 372.70 | 377.60 | 377.60 | 314,667 |
| 2023-06-21 | 382.40 | 430.00 | 382.40 | 393.70 | 393.70 | 526,421 |
| 2023-06-16 | 350.00 | 366.20 | 343.00 | 364.20 | 364.20 | 413,264 |
| 2023-06-15 | 328.00 | 344.05 | 328.00 | 342.10 | 342.10 | 112,635 |
| 2023-06-14 | 330.00 | 330.00 | 320.15 | 327.85 | 327.85 | 54,660 |
| 2023-06-13 | 329.00 | 329.80 | 317.00 | 318.15 | 318.15 | 26,809 |
| 2023-06-12 | 337.00 | 337.00 | 315.30 | 325.60 | 325.60 | 50,549 |
| 2023-06-09 | 324.00 | 328.50 | 317.60 | 327.05 | 327.05 | 52,250 |
| 2023-06-08 | 333.50 | 333.50 | 312.35 | 321.75 | 321.75 | 153,184 |
| 2023-06-07 | 329.00 | 342.65 | 320.00 | 322.75 | 322.75 | 115,526 |
| 2023-06-06 | 310.00 | 335.00 | 300.00 | 332.40 | 332.40 | 194,152 |
| 2023-06-05 | 295.30 | 318.80 | 295.30 | 303.05 | 303.05 | 432,390 |
| 2023-06-02 | 304.50 | 304.50 | 292.00 | 295.30 | 295.30 | 236,560 |
| 2023-06-01 | 300.00 | 305.00 | 293.00 | 297.95 | 297.95 | 340,823 |
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.