IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 120.00 | 127.50 | 116.20 | 122.40 | 104.45 | 17,405 |
| 2022-09-01 | 118.75 | 121.75 | 116.50 | 119.00 | 101.55 | 148,434 |
| 2022-08-31 | 126.00 | 126.00 | 117.60 | 119.95 | 102.36 | 170,928 |
| 2022-08-30 | 127.00 | 127.00 | 120.50 | 123.60 | 105.47 | 186,154 |
| 2022-08-29 | 124.00 | 126.25 | 120.75 | 125.00 | 106.67 | 247,473 |
| 2022-08-26 | 132.00 | 132.00 | 121.95 | 122.80 | 104.79 | 195,006 |
| 2022-08-25 | 131.75 | 131.75 | 127.50 | 129.10 | 110.16 | 159,962 |
| 2022-08-24 | 132.00 | 132.00 | 127.00 | 130.85 | 111.66 | 133,268 |
| 2022-08-23 | 125.00 | 131.00 | 122.00 | 130.00 | 110.93 | 219,356 |
| 2022-08-22 | 125.00 | 126.00 | 119.00 | 125.00 | 106.67 | 329,431 |
| 2022-08-19 | 123.95 | 126.35 | 123.00 | 124.70 | 106.41 | 275,386 |
| 2022-08-18 | 121.00 | 125.25 | 120.00 | 124.05 | 105.85 | 242,777 |
| 2022-08-17 | 120.00 | 122.95 | 119.00 | 120.00 | 102.40 | 183,048 |
| 2022-08-16 | 123.00 | 123.65 | 118.05 | 119.30 | 101.80 | 121,714 |
| 2022-08-12 | 123.00 | 123.15 | 118.60 | 122.80 | 104.79 | 115,554 |
| 2022-08-11 | 124.00 | 124.05 | 121.15 | 122.80 | 104.79 | 170,310 |
| 2022-08-10 | 121.00 | 124.50 | 121.00 | 124.00 | 105.81 | 77,619 |
| 2022-08-09 | 124.00 | 126.00 | 121.50 | 122.00 | 104.11 | 265,101 |
| 2022-08-08 | 130.00 | 130.00 | 122.40 | 123.30 | 105.21 | 165,030 |
| 2022-08-05 | 123.25 | 127.00 | 122.00 | 122.35 | 104.40 | 277,778 |
| 2022-08-04 | 121.00 | 126.00 | 121.00 | 123.35 | 105.26 | 116,881 |
| 2022-08-03 | 118.00 | 127.50 | 118.00 | 121.30 | 103.51 | 174,435 |
| 2022-08-02 | 117.25 | 125.35 | 116.00 | 123.30 | 105.21 | 196,845 |
| 2022-08-01 | 117.90 | 117.90 | 111.40 | 117.00 | 99.838 | 164,824 |
| 2022-07-29 | 124.80 | 128.90 | 118.00 | 118.70 | 101.29 | 199,531 |
| 2022-07-28 | 126.00 | 128.00 | 121.50 | 124.75 | 106.45 | 309,303 |
| 2022-07-27 | 120.00 | 130.00 | 119.85 | 126.00 | 107.52 | 549,306 |
| 2022-07-26 | 116.20 | 119.50 | 116.20 | 118.85 | 101.42 | 213,831 |
| 2022-07-25 | 110.00 | 117.00 | 109.00 | 116.20 | 99.156 | 446,466 |
| 2022-07-22 | 115.00 | 115.00 | 107.00 | 109.30 | 93.268 | 291,091 |
| 2022-07-21 | 111.00 | 117.75 | 108.15 | 110.00 | 93.865 | 218,386 |
| 2022-07-20 | 108.50 | 110.00 | 107.45 | 109.85 | 93.737 | 133,177 |
| 2022-07-19 | 108.00 | 110.90 | 106.25 | 108.65 | 92.713 | 196,241 |
| 2022-07-18 | 100.30 | 108.00 | 100.30 | 107.80 | 91.988 | 129,846 |
| 2022-07-15 | 102.40 | 104.20 | 102.40 | 103.50 | 88.319 | 145,723 |
| 2022-07-14 | 100.50 | 102.35 | 98.000 | 101.25 | 86.399 | 161,112 |
| 2022-07-13 | 100.90 | 102.05 | 98.000 | 100.05 | 85.375 | 184,659 |
| 2022-07-12 | 103.00 | 106.50 | 101.00 | 101.00 | 86.185 | 122,950 |
| 2022-07-11 | 104.50 | 105.00 | 101.15 | 102.30 | 87.295 | 196,542 |
| 2022-07-08 | 105.00 | 106.50 | 101.05 | 104.55 | 89.215 | 244,379 |
| 2022-07-07 | 101.00 | 106.50 | 100.50 | 105.15 | 89.727 | 189,018 |
| 2022-07-06 | 101.50 | 102.00 | 98.000 | 100.00 | 85.332 | 238,570 |
| 2022-07-05 | 95.000 | 101.50 | 95.000 | 100.95 | 86.143 | 263,875 |
| 2022-07-04 | 94.000 | 96.900 | 90.000 | 96.450 | 82.303 | 55,268 |
| 2022-07-01 | 93.000 | 95.000 | 90.000 | 94.650 | 80.767 | 163,660 |
| 2022-06-30 | 88.000 | 93.000 | 88.000 | 93.000 | 79.359 | 188,004 |
| 2022-06-29 | 92.000 | 92.000 | 87.200 | 88.700 | 75.690 | 153,274 |
| 2022-06-28 | 90.500 | 94.500 | 87.200 | 90.950 | 77.610 | 209,951 |
| 2022-06-27 | 86.550 | 91.100 | 84.050 | 90.550 | 77.268 | 194,745 |
| 2022-06-24 | 87.000 | 87.500 | 84.050 | 85.000 | 72.532 | 192,087 |
| 2022-06-23 | 82.000 | 86.550 | 82.000 | 84.600 | 72.191 | 165,313 |
| 2022-06-22 | 87.400 | 87.400 | 84.000 | 84.050 | 71.722 | 230,323 |
| 2022-06-21 | 84.500 | 86.550 | 84.500 | 85.550 | 73.002 | 220,164 |
| 2022-06-16 | 87.500 | 87.500 | 82.000 | 82.350 | 70.271 | 329,978 |
| 2022-06-15 | 88.000 | 90.000 | 85.900 | 87.950 | 75.050 | 189,883 |
| 2022-06-14 | 87.000 | 88.000 | 85.400 | 86.900 | 74.154 | 196,372 |
| 2022-06-13 | 89.000 | 89.850 | 86.900 | 88.000 | 75.092 | 281,986 |
| 2022-06-10 | 89.800 | 90.700 | 86.300 | 89.300 | 76.202 | 210,645 |
| 2022-06-09 | 91.000 | 91.000 | 87.500 | 90.550 | 77.268 | 225,549 |
| 2022-06-08 | 91.000 | 91.800 | 88.950 | 90.600 | 77.311 | 196,956 |
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.