IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 88.000 | 91.800 | 88.000 | 91.000 | 77.652 | 156,062 |
| 2022-06-06 | 87.800 | 90.700 | 87.800 | 89.000 | 75.946 | 165,066 |
| 2022-06-03 | 89.800 | 91.500 | 89.000 | 89.100 | 76.031 | 174,539 |
| 2022-06-02 | 89.600 | 92.000 | 88.000 | 90.700 | 77.396 | 293,263 |
| 2022-06-01 | 94.500 | 96.500 | 89.500 | 91.500 | 78.079 | 148,051 |
| 2022-05-31 | 99.000 | 99.500 | 95.250 | 95.450 | 81.449 | 241,839 |
| 2022-05-30 | 99.000 | 100.00 | 96.050 | 99.950 | 85.289 | 51,757 |
| 2022-05-27 | 99.000 | 99.750 | 96.000 | 99.000 | 84.479 | 100,969 |
| 2022-05-26 | 93.000 | 99.000 | 93.000 | 97.050 | 82.815 | 102,601 |
| 2022-05-24 | 91.050 | 95.750 | 91.050 | 94.100 | 80.297 | 107,283 |
| 2022-05-23 | 94.000 | 97.450 | 94.000 | 94.000 | 80.212 | 145,718 |
| 2022-05-20 | 95.900 | 95.900 | 93.000 | 94.000 | 80.212 | 95,798 |
| 2022-05-19 | 94.000 | 96.450 | 92.000 | 94.400 | 80.553 | 12,186 |
| 2022-05-17 | 97.200 | 97.200 | 93.000 | 94.000 | 80.212 | 23,857 |
| 2022-05-16 | 95.300 | 99.150 | 94.500 | 95.850 | 81.791 | 42,444 |
| 2022-05-13 | 93.000 | 94.900 | 90.200 | 94.800 | 80.895 | 56,232 |
| 2022-05-12 | 91.100 | 93.900 | 90.000 | 90.500 | 77.226 | 24,831 |
| 2022-05-11 | 92.500 | 93.800 | 90.500 | 91.350 | 77.951 | 21,397 |
| 2022-05-10 | 91.000 | 92.000 | 88.050 | 91.950 | 78.463 | 123,536 |
| 2022-05-09 | 95.000 | 95.000 | 88.000 | 88.750 | 75.732 | 134,408 |
| 2022-05-06 | 94.900 | 94.900 | 92.300 | 93.850 | 80.084 | 31,604 |
| 2022-05-05 | 98.500 | 98.500 | 94.000 | 94.900 | 80.980 | 494,075 |
| 2022-05-04 | 97.000 | 98.400 | 95.000 | 97.700 | 83.369 | 111,381 |
| 2022-05-03 | 96.000 | 97.450 | 94.000 | 97.000 | 82.772 | 116,216 |
| 2022-05-02 | 96.100 | 96.200 | 93.000 | 95.050 | 81.108 | 86,236 |
| 2022-04-29 | 100.00 | 100.00 | 94.700 | 94.700 | 80.809 | 15,990 |
| 2022-04-28 | 100.00 | 100.15 | 97.100 | 97.100 | 82.857 | 30,536 |
| 2022-04-27 | 102.30 | 102.30 | 99.000 | 100.05 | 85.375 | 42,433 |
| 2022-04-26 | 105.00 | 105.00 | 101.60 | 102.30 | 87.295 | 16,678 |
| 2022-04-25 | 102.00 | 105.00 | 102.00 | 104.85 | 89.471 | 29,961 |
| 2022-04-22 | 107.30 | 107.30 | 103.80 | 106.50 | 90.879 | 34,597 |
| 2022-04-21 | 104.90 | 108.35 | 104.90 | 105.85 | 90.324 | 194,538 |
| 2022-04-20 | 98.400 | 102.70 | 98.400 | 102.55 | 87.508 | 98,715 |
| 2022-04-19 | 99.000 | 99.400 | 97.000 | 99.200 | 84.649 | 48,990 |
| 2022-04-18 | 97.550 | 98.300 | 96.100 | 96.750 | 82.559 | 57,353 |
| 2022-04-13 | 97.000 | 98.500 | 93.000 | 97.550 | 83.241 | 44,499 |
| 2022-04-12 | 95.000 | 96.850 | 93.600 | 93.950 | 80.169 | 75,166 |
| 2022-04-11 | 98.100 | 98.100 | 95.000 | 95.400 | 81.407 | 47,206 |
| 2022-04-08 | 94.950 | 96.850 | 94.000 | 96.350 | 82.217 | 117,756 |
| 2022-04-07 | 91.500 | 94.950 | 91.500 | 93.750 | 79.999 | 36,825 |
| 2022-04-06 | 95.450 | 95.450 | 91.650 | 92.450 | 78.889 | 96,389 |
| 2022-04-05 | 97.000 | 97.000 | 90.000 | 93.700 | 79.956 | 27,663 |
| 2022-04-04 | 96.100 | 97.650 | 94.500 | 95.900 | 81.833 | 36,501 |
| 2022-04-01 | 95.000 | 95.850 | 94.000 | 95.250 | 81.279 | 25,153 |
| 2022-03-31 | 92.200 | 95.000 | 92.200 | 94.050 | 80.255 | 50,305 |
| 2022-03-30 | 93.050 | 96.000 | 92.700 | 93.000 | 79.359 | 71,627 |
| 2022-03-29 | 96.500 | 98.000 | 94.000 | 95.000 | 81.065 | 53,879 |
| 2022-03-28 | 101.00 | 101.00 | 96.400 | 96.450 | 82.303 | 122,723 |
| 2022-03-25 | 100.00 | 102.00 | 99.500 | 100.00 | 85.332 | 35,762 |
| 2022-03-23 | 100.00 | 101.45 | 99.000 | 99.900 | 85.247 | 69,732 |
| 2022-03-22 | 100.00 | 102.00 | 98.700 | 100.15 | 85.460 | 100,112 |
| 2022-03-21 | 100.00 | 101.45 | 99.000 | 100.05 | 85.375 | 55,719 |
| 2022-03-18 | 97.500 | 99.850 | 96.000 | 99.000 | 84.479 | 137,078 |
| 2022-03-17 | 95.500 | 96.200 | 94.300 | 94.550 | 80.681 | 48,674 |
| 2022-03-16 | 91.000 | 96.000 | 91.000 | 93.550 | 79.828 | 167,427 |
| 2022-03-15 | 92.000 | 92.000 | 88.250 | 90.700 | 77.396 | 97,067 |
| 2022-03-14 | 89.700 | 91.900 | 85.100 | 88.000 | 75.092 | 82,321 |
| 2022-03-11 | 93.700 | 95.000 | 89.800 | 90.000 | 76.799 | 182,420 |
| 2022-03-10 | 90.000 | 94.000 | 88.000 | 93.300 | 79.615 | 64,254 |
| 2022-03-09 | 90.100 | 92.450 | 88.500 | 90.000 | 76.799 | 316,589 |
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.