IRSA Inversiones y Representaciones SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	91.200	93.000	89.200	90.100	76.884	152,898
2022-03-07	98.800	98.800	91.000	91.100	77.737	190,181
2022-03-04	95.700	99.000	92.000	96.650	82.473	342,143
2022-03-03	94.800	96.800	92.000	95.700	81.663	191,729
2022-03-02	93.500	96.000	91.000	92.200	78.676	265,651
2022-02-25	91.000	94.000	90.000	91.850	78.377	91,656
2022-02-24	93.500	93.500	87.000	90.700	77.396	111,662
2022-02-23	96.900	96.900	94.500	95.000	81.065	119,921
2022-02-22	97.000	97.000	94.000	95.250	81.279	50,043
2022-02-21	97.000	97.000	93.000	95.800	81.748	7,904
2022-02-18	96.100	96.100	94.000	94.950	81.023	14,490
2022-02-17	96.900	96.900	94.250	95.400	81.407	39,597
2022-02-16	95.000	96.600	93.200	95.900	81.833	122,891
2022-02-15	94.850	97.000	92.500	94.900	80.980	196,980
2022-02-14	93.700	93.700	91.000	93.000	79.359	80,592
2022-02-11	94.850	94.850	91.000	93.800	80.041	14,954
2022-02-10	92.000	94.400	90.800	94.000	80.212	41,183
2022-02-09	93.600	94.000	91.000	92.050	78.548	25,047
2022-02-08	96.000	96.000	93.000	93.500	79.785	22,476
2022-02-07	97.500	98.900	93.000	96.000	81.919	5,282
2022-02-04	96.000	98.000	92.000	93.500	79.785	6,186
2022-02-03	99.350	99.350	90.100	93.450	79.743	23,136
2022-02-02	98.000	99.400	94.150	95.500	81.492	15,747
2022-02-01	97.000	98.700	95.300	98.000	83.625	15,392
2022-01-31	97.500	98.000	93.000	97.700	83.369	13,343
2022-01-28	92.300	96.100	90.600	95.650	81.620	42,385
2022-01-27	94.000	94.800	90.000	92.300	78.761	130,720
2022-01-26	92.850	94.900	89.400	90.900	77.567	29,712
2022-01-25	90.900	91.500	87.000	90.250	77.012	35,474
2022-01-24	93.000	96.600	86.000	88.100	75.178	77,962
2022-01-21	89.000	92.850	86.000	90.900	77.567	85,578
2022-01-20	85.000	90.300	85.000	89.650	76.500	110,574
2022-01-19	87.300	87.300	82.250	85.450	72.916	176,776
2022-01-18	83.000	85.500	82.100	84.800	72.362	67,067
2022-01-17	84.000	84.000	83.000	83.500	71.252	12,912
2022-01-14	84.100	85.500	82.600	84.400	72.020	44,492
2022-01-13	87.900	87.900	83.700	84.500	72.106	14,811
2022-01-12	86.000	86.000	83.000	85.200	72.703	6,232
2022-01-11	84.000	85.400	83.200	84.950	72.490	45,182
2022-01-10	84.850	84.850	82.550	83.500	71.252	16,517
2022-01-07	84.000	88.000	83.100	84.850	72.404	70,773
2022-01-06	87.000	87.900	83.100	84.800	72.362	18,027
2022-01-05	88.600	89.500	85.100	86.400	73.727	10,505
2022-01-04	88.000	88.000	85.200	85.700	73.130	21,401
2022-01-03	87.100	88.950	86.700	87.500	74.666	20,213
2021-12-30	84.350	87.850	84.350	86.500	73.812	55,503
2021-12-29	86.000	86.000	82.050	84.350	71.978	17,903
2021-12-28	87.000	89.900	83.100	83.500	71.252	77,335
2021-12-27	90.000	90.000	86.000	87.000	74.239	65,459
2021-12-23	87.250	90.950	87.100	87.250	74.452	219,774
2021-12-22	90.000	96.900	87.300	88.050	75.135	86,430
2021-12-21	86.000	90.000	86.000	89.700	76.543	144,268
2021-12-20	86.850	86.850	85.000	86.000	73.386	30,823
2021-12-17	84.000	87.800	84.000	86.250	73.599	83,969
2021-12-16	85.900	88.000	83.500	85.200	72.703	56,033
2021-12-15	88.500	89.000	84.500	84.850	72.404	43,639
2021-12-14	91.900	92.500	86.550	87.900	75.007	40,325
2021-12-13	94.550	96.000	90.600	91.550	78.121	131,746
2021-12-10	95.950	97.000	93.000	94.900	80.980	43,747
2021-12-09	99.000	99.500	95.000	95.950	81.876	141,434

← NewerPage 20 of 21 · 1,238 trading daysOlder →

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.