Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IRSA.BA stock page

IRSA Inversiones y Representaciones SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,450.002,455.002,375.002,380.002,380.0045,704
2026-07-222,425.002,470.002,405.002,450.002,450.00157,942
2026-07-212,345.002,455.002,345.002,420.002,420.0066,459
2026-07-202,340.002,405.002,320.002,380.002,380.0041,278
2026-07-172,390.002,430.002,320.002,360.002,360.0056,576
2026-07-162,400.002,435.002,370.002,380.002,380.0045,332
2026-07-152,425.002,435.002,360.002,420.002,420.0025,576
2026-07-142,380.002,420.002,335.002,405.002,405.0039,867
2026-07-132,415.002,450.002,370.002,375.002,375.0070,148
2026-07-102,410.002,440.002,370.002,420.002,420.0018,168
2026-07-092,405.002,405.002,405.002,405.002,405.000
2026-07-082,445.002,450.002,390.002,405.002,405.0036,303
2026-07-072,545.002,550.002,390.002,420.002,420.0043,959
2026-07-062,470.002,525.002,450.002,515.002,515.00112,461
2026-07-032,500.002,540.002,410.002,450.002,450.0026,511
2026-07-022,450.002,530.002,450.002,480.002,480.0072,986
2026-07-012,465.002,480.002,335.002,420.002,420.00113,179
2026-06-302,330.002,460.002,330.002,420.002,420.00115,630
2026-06-292,355.002,475.002,350.002,395.002,395.0066,221
2026-06-262,345.002,460.002,340.002,385.002,385.0045,230
2026-06-252,430.002,485.002,370.002,380.002,380.00166,204
2026-06-242,495.002,505.002,435.002,450.002,450.00101,571
2026-06-232,460.002,500.002,440.002,490.002,490.0066,118
2026-06-222,475.002,545.002,370.002,480.002,480.0091,531
2026-06-192,515.002,515.002,350.002,500.002,500.0035,278
2026-06-182,450.002,545.002,450.002,515.002,515.00138,486
2026-06-172,515.002,580.002,470.002,495.002,495.0098,490
2026-06-162,530.002,580.002,490.002,510.002,510.00199,962
2026-06-152,485.002,485.002,485.002,485.002,485.000
2026-06-122,470.002,550.002,450.002,485.002,485.00141,319
2026-06-112,260.002,535.002,260.002,520.002,520.00262,811
2026-06-102,310.002,390.002,265.002,290.002,290.0092,400
2026-06-092,360.002,395.002,250.002,335.002,335.0090,958
2026-06-082,315.002,375.002,265.002,360.002,360.0076,120
2026-06-052,340.002,380.002,265.002,275.002,275.00103,294
2026-06-042,315.002,345.002,235.002,330.002,330.00154,464
2026-06-032,255.002,290.002,200.002,235.002,235.0056,778
2026-06-022,360.002,380.002,245.002,265.002,265.0092,845
2026-06-012,310.002,420.002,240.002,330.002,330.00137,837
2026-05-292,200.002,335.002,145.002,295.002,295.00112,499
2026-05-282,275.002,295.002,185.002,205.002,205.00138,683
2026-05-272,165.002,260.002,160.002,240.002,240.00117,306
2026-05-262,090.002,195.002,090.002,170.002,170.00124,751
2026-05-252,095.002,095.002,095.002,095.002,095.000
2026-05-222,125.002,125.002,065.002,095.002,095.0065,188
2026-05-212,050.002,120.002,005.002,100.002,100.0078,666
2026-05-202,010.002,045.001,990.002,035.002,035.00100,316
2026-05-192,070.002,075.002,000.002,010.002,010.0043,852
2026-05-182,000.002,095.001,955.002,080.002,080.0064,809
2026-05-152,050.002,050.001,975.001,990.001,990.0087,250
2026-05-142,055.002,055.001,970.002,030.002,030.0083,244
2026-05-132,050.002,090.001,970.001,985.001,985.0093,607
2026-05-122,085.002,095.002,015.002,030.002,030.0049,220
2026-05-112,100.002,105.002,050.002,090.002,090.00104,835
2026-05-082,200.002,235.002,065.002,090.002,090.0099,862
2026-05-072,275.002,275.002,185.002,190.002,190.0078,344
2026-05-062,160.002,265.002,135.002,235.002,235.00317,950
2026-05-052,110.002,175.002,110.002,155.002,155.00148,037
2026-05-042,085.002,120.002,055.002,105.002,105.00133,283
2026-05-012,085.002,085.002,085.002,085.002,085.000
← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-0327.3135 ARS
2022-11-045.4144 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.