IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 243.25 | 249.00 | 237.60 | 243.60 | 217.14 | 84,567 |
| 2023-02-28 | 247.50 | 258.50 | 242.50 | 243.10 | 216.70 | 127,749 |
| 2023-02-27 | 236.50 | 253.00 | 234.65 | 246.45 | 219.69 | 154,262 |
| 2023-02-24 | 244.00 | 253.00 | 235.55 | 237.30 | 211.53 | 83,884 |
| 2023-02-23 | 236.75 | 246.00 | 236.75 | 242.50 | 216.16 | 60,536 |
| 2023-02-22 | 249.00 | 249.00 | 220.05 | 236.95 | 211.22 | 96,257 |
| 2023-02-17 | 253.00 | 257.00 | 234.00 | 240.05 | 213.98 | 176,304 |
| 2023-02-16 | 255.00 | 261.00 | 240.00 | 253.60 | 226.06 | 228,482 |
| 2023-02-15 | 255.70 | 264.00 | 246.00 | 251.15 | 223.87 | 187,907 |
| 2023-02-14 | 238.00 | 258.95 | 238.00 | 255.70 | 227.93 | 385,941 |
| 2023-02-13 | 230.00 | 242.00 | 228.00 | 241.20 | 215.01 | 223,837 |
| 2023-02-10 | 219.00 | 228.00 | 215.00 | 227.65 | 202.93 | 89,173 |
| 2023-02-09 | 230.00 | 230.00 | 216.60 | 217.50 | 193.88 | 130,464 |
| 2023-02-08 | 230.00 | 236.00 | 222.55 | 226.10 | 201.55 | 61,369 |
| 2023-02-07 | 231.00 | 237.90 | 226.05 | 229.00 | 204.13 | 39,228 |
| 2023-02-06 | 239.00 | 247.00 | 226.00 | 230.35 | 205.33 | 80,074 |
| 2023-02-03 | 253.00 | 267.00 | 235.05 | 237.55 | 211.75 | 66,822 |
| 2023-02-02 | 257.00 | 265.00 | 247.55 | 255.45 | 227.71 | 155,222 |
| 2023-02-01 | 240.00 | 250.00 | 235.00 | 247.80 | 220.89 | 128,894 |
| 2023-01-31 | 232.00 | 239.30 | 227.00 | 234.60 | 209.12 | 147,868 |
| 2023-01-30 | 237.00 | 245.00 | 229.85 | 231.05 | 205.96 | 68,986 |
| 2023-01-27 | 235.00 | 245.00 | 233.00 | 237.15 | 211.40 | 133,254 |
| 2023-01-26 | 227.00 | 240.45 | 227.00 | 234.80 | 209.30 | 129,246 |
| 2023-01-25 | 220.25 | 227.00 | 210.00 | 226.15 | 201.59 | 257,108 |
| 2023-01-24 | 214.00 | 215.90 | 200.75 | 211.00 | 188.08 | 307,781 |
| 2023-01-23 | 212.00 | 221.75 | 206.50 | 213.55 | 190.36 | 107,712 |
| 2023-01-20 | 195.00 | 217.00 | 195.00 | 212.20 | 189.15 | 80,627 |
| 2023-01-19 | 208.00 | 210.00 | 185.25 | 200.75 | 178.95 | 130,018 |
| 2023-01-18 | 223.75 | 235.75 | 201.00 | 202.15 | 180.20 | 66,064 |
| 2023-01-17 | 216.50 | 225.95 | 210.00 | 223.75 | 199.45 | 194,394 |
| 2023-01-16 | 204.50 | 216.20 | 204.00 | 214.85 | 191.52 | 40,001 |
| 2023-01-13 | 198.00 | 205.00 | 196.00 | 203.00 | 180.95 | 70,416 |
| 2023-01-12 | 190.00 | 201.80 | 190.00 | 199.75 | 178.06 | 95,609 |
| 2023-01-11 | 186.00 | 193.00 | 182.25 | 189.25 | 168.70 | 89,689 |
| 2023-01-10 | 190.00 | 199.00 | 185.70 | 186.10 | 165.89 | 142,268 |
| 2023-01-09 | 183.15 | 191.05 | 183.00 | 186.90 | 166.60 | 77,010 |
| 2023-01-06 | 180.00 | 188.95 | 180.00 | 183.15 | 163.26 | 76,038 |
| 2023-01-05 | 174.00 | 182.00 | 167.00 | 178.55 | 159.16 | 253,710 |
| 2023-01-04 | 166.00 | 172.00 | 164.00 | 170.45 | 151.94 | 84,650 |
| 2023-01-03 | 167.00 | 168.00 | 159.00 | 164.75 | 146.86 | 197,394 |
| 2023-01-02 | 166.50 | 169.95 | 160.10 | 165.20 | 147.26 | 89,316 |
| 2022-12-30 | 170.00 | 170.00 | 159.50 | 164.90 | 146.99 | 34,765 |
| 2022-12-29 | 169.50 | 175.00 | 164.00 | 167.10 | 148.95 | 65,893 |
| 2022-12-28 | 167.00 | 174.80 | 165.75 | 169.90 | 151.45 | 144,140 |
| 2022-12-27 | 168.00 | 175.00 | 163.25 | 168.50 | 150.20 | 102,259 |
| 2022-12-26 | 166.00 | 169.00 | 161.50 | 167.20 | 149.04 | 48,717 |
| 2022-12-23 | 163.00 | 165.25 | 157.60 | 164.50 | 146.63 | 17,632 |
| 2022-12-22 | 165.90 | 165.90 | 157.70 | 159.45 | 142.13 | 48,571 |
| 2022-12-21 | 165.00 | 167.65 | 160.00 | 162.30 | 144.67 | 257,905 |
| 2022-12-20 | 162.50 | 164.00 | 160.00 | 162.00 | 144.41 | 30,555 |
| 2022-12-19 | 160.00 | 165.00 | 160.00 | 162.40 | 144.76 | 321,369 |
| 2022-12-16 | 162.00 | 163.50 | 158.00 | 162.25 | 144.63 | 96,871 |
| 2022-12-15 | 161.70 | 161.70 | 155.05 | 160.50 | 143.07 | 172,176 |
| 2022-12-14 | 160.00 | 165.00 | 158.00 | 161.55 | 144.01 | 66,466 |
| 2022-12-13 | 162.25 | 165.00 | 158.75 | 161.35 | 143.83 | 50,873 |
| 2022-12-12 | 160.00 | 164.25 | 151.50 | 161.90 | 144.32 | 100,733 |
| 2022-12-07 | 156.00 | 163.15 | 151.50 | 160.85 | 143.38 | 60,232 |
| 2022-12-06 | 148.00 | 160.00 | 147.00 | 156.00 | 139.06 | 91,585 |
| 2022-12-05 | 151.00 | 159.00 | 142.75 | 149.10 | 132.91 | 111,592 |
| 2022-12-02 | 139.00 | 151.00 | 138.75 | 146.00 | 130.14 | 231,415 |
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.