IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 139.75 | 143.00 | 133.50 | 138.55 | 123.50 | 186,972 |
| 2022-11-30 | 136.00 | 140.00 | 135.00 | 139.95 | 124.75 | 63,463 |
| 2022-11-29 | 132.00 | 136.60 | 127.65 | 135.15 | 120.47 | 163,292 |
| 2022-11-28 | 128.20 | 132.00 | 128.20 | 130.95 | 116.73 | 139,155 |
| 2022-11-25 | 128.10 | 130.65 | 128.00 | 128.20 | 114.28 | 71,586 |
| 2022-11-24 | 129.00 | 134.00 | 128.00 | 130.65 | 116.46 | 70,378 |
| 2022-11-23 | 133.00 | 135.50 | 129.00 | 131.00 | 116.77 | 247,467 |
| 2022-11-22 | 132.50 | 135.00 | 128.60 | 131.00 | 116.77 | 244,911 |
| 2022-11-18 | 138.00 | 138.00 | 127.90 | 132.50 | 118.11 | 45,977 |
| 2022-11-17 | 130.00 | 135.00 | 126.75 | 135.00 | 120.34 | 328,088 |
| 2022-11-16 | 128.00 | 131.50 | 122.55 | 128.80 | 114.81 | 183,602 |
| 2022-11-15 | 129.00 | 131.50 | 125.00 | 128.90 | 114.90 | 180,821 |
| 2022-11-14 | 127.40 | 129.50 | 125.00 | 128.25 | 114.32 | 138,234 |
| 2022-11-11 | 122.50 | 126.35 | 119.50 | 126.35 | 112.63 | 158,608 |
| 2022-11-10 | 123.00 | 123.00 | 117.00 | 121.00 | 107.86 | 29,952 |
| 2022-11-09 | 118.00 | 123.00 | 116.00 | 117.60 | 104.83 | 129,978 |
| 2022-11-08 | 122.00 | 124.00 | 118.00 | 118.95 | 106.03 | 201,756 |
| 2022-11-07 | 126.20 | 129.00 | 120.20 | 123.70 | 110.27 | 417,638 |
| 2022-11-04 | 124.00 | 130.45 | 124.00 | 126.20 | 112.49 | 52,204 |
| 2022-11-03 | 129.00 | 134.00 | 125.00 | 126.75 | 108.16 | 284,159 |
| 2022-11-02 | 133.50 | 133.50 | 126.80 | 129.00 | 110.08 | 49,891 |
| 2022-11-01 | 131.00 | 131.00 | 126.55 | 130.75 | 111.57 | 39,690 |
| 2022-10-31 | 129.00 | 133.50 | 126.00 | 128.85 | 109.95 | 135,875 |
| 2022-10-28 | 126.50 | 131.50 | 123.65 | 129.90 | 110.85 | 89,900 |
| 2022-10-27 | 125.50 | 128.00 | 124.20 | 127.20 | 108.54 | 72,941 |
| 2022-10-26 | 122.25 | 130.00 | 122.25 | 126.40 | 107.86 | 43,673 |
| 2022-10-25 | 120.00 | 125.00 | 118.95 | 123.95 | 105.77 | 61,818 |
| 2022-10-24 | 122.00 | 123.25 | 116.70 | 118.00 | 100.69 | 202,028 |
| 2022-10-21 | 118.00 | 122.50 | 118.00 | 121.70 | 103.85 | 99,284 |
| 2022-10-20 | 121.00 | 124.00 | 118.20 | 118.40 | 101.03 | 370,603 |
| 2022-10-19 | 124.95 | 124.95 | 120.00 | 120.20 | 102.57 | 247,823 |
| 2022-10-18 | 126.00 | 127.00 | 121.00 | 121.30 | 103.51 | 47,971 |
| 2022-10-17 | 127.00 | 127.45 | 124.00 | 124.70 | 106.41 | 31,187 |
| 2022-10-14 | 125.85 | 130.00 | 124.00 | 126.50 | 107.95 | 61,732 |
| 2022-10-13 | 121.80 | 127.80 | 119.75 | 127.50 | 108.80 | 125,478 |
| 2022-10-12 | 117.40 | 122.30 | 117.40 | 121.80 | 103.93 | 71,495 |
| 2022-10-11 | 125.90 | 125.90 | 119.30 | 120.25 | 102.61 | 46,819 |
| 2022-10-06 | 126.00 | 130.00 | 125.00 | 126.25 | 107.73 | 38,933 |
| 2022-10-05 | 130.00 | 130.00 | 125.00 | 126.45 | 107.90 | 41,625 |
| 2022-10-04 | 128.00 | 132.00 | 127.20 | 129.00 | 110.08 | 81,066 |
| 2022-10-03 | 128.00 | 130.00 | 121.55 | 128.00 | 109.23 | 173,478 |
| 2022-09-30 | 121.90 | 126.00 | 119.65 | 124.75 | 106.45 | 120,183 |
| 2022-09-29 | 118.45 | 121.00 | 116.50 | 120.50 | 102.83 | 19,424 |
| 2022-09-28 | 114.20 | 118.85 | 113.00 | 118.45 | 101.08 | 70,433 |
| 2022-09-27 | 112.90 | 115.95 | 112.10 | 113.30 | 96.681 | 55,963 |
| 2022-09-26 | 116.50 | 120.00 | 112.00 | 113.40 | 96.767 | 180,999 |
| 2022-09-23 | 120.00 | 120.40 | 113.95 | 116.50 | 99.412 | 206,097 |
| 2022-09-22 | 120.50 | 121.90 | 118.55 | 120.40 | 102.74 | 56,082 |
| 2022-09-21 | 124.00 | 125.25 | 121.00 | 122.05 | 104.15 | 192,529 |
| 2022-09-20 | 126.00 | 127.00 | 122.00 | 123.35 | 105.26 | 39,554 |
| 2022-09-19 | 123.95 | 127.70 | 119.00 | 125.75 | 107.31 | 636,985 |
| 2022-09-16 | 125.80 | 126.55 | 121.50 | 122.55 | 104.57 | 107,742 |
| 2022-09-15 | 127.00 | 127.00 | 124.50 | 124.75 | 106.45 | 273,927 |
| 2022-09-14 | 125.00 | 128.00 | 124.80 | 125.05 | 106.71 | 450,384 |
| 2022-09-13 | 128.40 | 128.40 | 124.50 | 124.50 | 106.24 | 193,281 |
| 2022-09-12 | 130.00 | 131.50 | 127.50 | 127.50 | 108.80 | 198,379 |
| 2022-09-09 | 126.50 | 132.00 | 125.50 | 128.75 | 109.86 | 333,480 |
| 2022-09-08 | 121.00 | 126.70 | 121.00 | 125.25 | 106.88 | 353,373 |
| 2022-09-07 | 120.00 | 124.00 | 118.00 | 120.10 | 102.48 | 371,880 |
| 2022-09-06 | 116.95 | 122.00 | 113.50 | 120.10 | 102.48 | 243,682 |
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.