IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 300.00 | 305.00 | 293.00 | 297.95 | 297.95 | 340,823 |
| 2023-05-31 | 300.00 | 300.00 | 289.00 | 295.70 | 295.70 | 151,861 |
| 2023-05-30 | 300.00 | 300.00 | 283.00 | 292.55 | 292.55 | 282,173 |
| 2023-05-29 | 292.00 | 299.90 | 285.50 | 294.95 | 294.95 | 56,624 |
| 2023-05-24 | 290.00 | 297.50 | 285.50 | 292.60 | 292.60 | 32,422 |
| 2023-05-23 | 285.00 | 298.00 | 284.55 | 290.60 | 290.60 | 182,778 |
| 2023-05-22 | 279.00 | 285.00 | 271.00 | 284.05 | 284.05 | 105,193 |
| 2023-05-19 | 283.00 | 283.00 | 270.50 | 277.95 | 277.95 | 329,221 |
| 2023-05-18 | 277.50 | 280.70 | 266.50 | 278.70 | 278.70 | 176,016 |
| 2023-05-17 | 266.00 | 279.00 | 260.30 | 277.50 | 277.50 | 52,928 |
| 2023-05-16 | 280.00 | 280.00 | 265.90 | 266.00 | 266.00 | 53,738 |
| 2023-05-15 | 270.40 | 271.00 | 255.00 | 269.60 | 269.60 | 126,225 |
| 2023-05-12 | 266.30 | 273.85 | 261.00 | 270.40 | 270.40 | 35,741 |
| 2023-05-11 | 267.00 | 267.00 | 258.00 | 259.95 | 259.95 | 127,558 |
| 2023-05-10 | 268.00 | 270.00 | 260.00 | 265.95 | 265.95 | 81,655 |
| 2023-05-09 | 259.50 | 270.00 | 246.25 | 268.25 | 268.25 | 85,686 |
| 2023-05-08 | 245.00 | 259.00 | 245.00 | 257.05 | 257.05 | 94,777 |
| 2023-05-05 | 235.00 | 245.00 | 232.70 | 242.00 | 242.00 | 34,538 |
| 2023-05-04 | 236.00 | 244.55 | 232.00 | 232.70 | 232.70 | 37,226 |
| 2023-05-03 | 236.00 | 251.00 | 230.00 | 235.85 | 235.85 | 86,761 |
| 2023-05-02 | 257.00 | 257.00 | 244.00 | 251.50 | 224.19 | 106,842 |
| 2023-04-28 | 250.00 | 257.90 | 250.00 | 250.15 | 222.98 | 92,011 |
| 2023-04-27 | 256.00 | 258.00 | 247.40 | 250.35 | 223.16 | 81,559 |
| 2023-04-26 | 255.00 | 257.95 | 249.00 | 253.00 | 225.52 | 114,748 |
| 2023-04-25 | 260.00 | 266.00 | 256.00 | 256.65 | 228.78 | 112,494 |
| 2023-04-24 | 260.00 | 262.00 | 246.80 | 258.50 | 230.43 | 62,373 |
| 2023-04-21 | 252.00 | 263.50 | 250.00 | 258.95 | 230.83 | 125,143 |
| 2023-04-20 | 251.00 | 257.25 | 246.65 | 251.75 | 224.41 | 87,265 |
| 2023-04-19 | 257.00 | 259.80 | 251.20 | 253.30 | 225.79 | 87,368 |
| 2023-04-18 | 254.00 | 260.00 | 250.00 | 255.80 | 228.02 | 74,709 |
| 2023-04-17 | 251.00 | 255.00 | 249.55 | 252.40 | 224.99 | 32,862 |
| 2023-04-14 | 248.00 | 254.00 | 244.20 | 251.90 | 224.54 | 73,962 |
| 2023-04-13 | 246.50 | 252.00 | 243.00 | 246.30 | 219.55 | 158,999 |
| 2023-04-12 | 241.55 | 250.00 | 238.70 | 248.00 | 221.07 | 81,870 |
| 2023-04-11 | 233.80 | 239.50 | 233.80 | 238.70 | 212.78 | 24,699 |
| 2023-04-10 | 238.80 | 243.00 | 232.00 | 234.95 | 209.43 | 138,962 |
| 2023-04-05 | 243.00 | 243.00 | 231.00 | 234.10 | 208.68 | 107,780 |
| 2023-04-04 | 245.00 | 248.95 | 239.00 | 240.95 | 214.78 | 53,309 |
| 2023-04-03 | 237.00 | 244.00 | 237.00 | 240.10 | 214.02 | 89,476 |
| 2023-03-31 | 245.00 | 247.90 | 234.70 | 237.45 | 211.66 | 65,047 |
| 2023-03-30 | 240.50 | 244.00 | 237.05 | 241.50 | 215.27 | 107,563 |
| 2023-03-29 | 238.05 | 244.15 | 236.00 | 240.00 | 213.94 | 226,750 |
| 2023-03-28 | 226.85 | 234.00 | 223.05 | 232.95 | 207.65 | 194,623 |
| 2023-03-27 | 210.75 | 228.00 | 208.05 | 226.90 | 202.26 | 323,682 |
| 2023-03-23 | 212.50 | 219.00 | 205.75 | 210.75 | 187.86 | 307,074 |
| 2023-03-22 | 220.00 | 221.40 | 212.60 | 214.15 | 190.89 | 43,356 |
| 2023-03-21 | 218.00 | 222.95 | 216.00 | 221.30 | 197.27 | 23,738 |
| 2023-03-20 | 219.00 | 220.20 | 210.00 | 214.25 | 190.98 | 39,758 |
| 2023-03-17 | 217.20 | 224.90 | 210.75 | 217.70 | 194.06 | 19,778 |
| 2023-03-16 | 210.00 | 222.00 | 204.15 | 217.05 | 193.48 | 35,074 |
| 2023-03-15 | 225.00 | 225.00 | 209.00 | 210.35 | 187.51 | 69,299 |
| 2023-03-14 | 220.00 | 237.90 | 220.00 | 225.00 | 200.56 | 67,304 |
| 2023-03-13 | 232.90 | 232.90 | 219.15 | 220.35 | 196.42 | 88,842 |
| 2023-03-10 | 237.10 | 240.95 | 230.65 | 233.40 | 208.05 | 112,684 |
| 2023-03-09 | 235.00 | 250.00 | 234.00 | 237.05 | 211.31 | 105,404 |
| 2023-03-08 | 238.00 | 245.00 | 231.50 | 235.70 | 210.10 | 50,916 |
| 2023-03-07 | 237.00 | 248.00 | 231.05 | 234.00 | 208.59 | 73,339 |
| 2023-03-06 | 246.00 | 249.55 | 236.05 | 244.55 | 217.99 | 109,260 |
| 2023-03-03 | 240.10 | 248.00 | 238.00 | 243.90 | 217.41 | 54,136 |
| 2023-03-02 | 250.50 | 250.50 | 239.00 | 240.10 | 214.02 | 39,251 |
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.