IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 99.500 | 102.00 | 97.850 | 99.000 | 84.479 | 63,465 |
| 2021-12-06 | 103.00 | 103.00 | 97.500 | 99.250 | 84.692 | 331,959 |
| 2021-12-03 | 100.00 | 107.00 | 98.800 | 100.05 | 85.375 | 430,244 |
| 2021-12-02 | 104.00 | 106.00 | 97.200 | 98.550 | 84.095 | 296,045 |
| 2021-12-01 | 91.000 | 103.40 | 91.000 | 102.00 | 87.039 | 515,446 |
| 2021-11-30 | 85.800 | 91.000 | 85.100 | 90.050 | 76.842 | 189,636 |
| 2021-11-29 | 90.000 | 92.800 | 82.750 | 85.500 | 72.959 | 534,035 |
| 2021-11-26 | 89.950 | 90.800 | 85.900 | 90.000 | 76.799 | 128,190 |
| 2021-11-25 | 88.000 | 95.000 | 87.700 | 91.850 | 78.377 | 121,176 |
| 2021-11-24 | 88.700 | 93.000 | 87.100 | 88.000 | 75.092 | 27,771 |
| 2021-11-23 | 91.900 | 92.500 | 88.600 | 89.050 | 75.988 | 44,965 |
| 2021-11-19 | 93.100 | 96.650 | 91.000 | 91.900 | 78.420 | 38,833 |
| 2021-11-18 | 97.000 | 98.000 | 94.000 | 96.700 | 82.516 | 14,325 |
| 2021-11-17 | 99.000 | 100.40 | 96.000 | 96.850 | 82.644 | 30,737 |
| 2021-11-16 | 101.10 | 102.00 | 97.200 | 99.000 | 84.479 | 56,358 |
| 2021-11-15 | 102.90 | 103.00 | 99.000 | 101.10 | 86.271 | 51,447 |
| 2021-11-12 | 100.00 | 103.50 | 97.500 | 100.45 | 85.716 | 45,832 |
| 2021-11-11 | 102.50 | 103.00 | 100.95 | 102.15 | 87.167 | 75,564 |
| 2021-11-10 | 101.00 | 103.20 | 100.00 | 102.50 | 87.465 | 76,895 |
| 2021-11-09 | 105.00 | 105.00 | 101.00 | 102.50 | 87.465 | 81,723 |
| 2021-11-08 | 102.00 | 104.50 | 102.00 | 103.90 | 88.660 | 44,098 |
| 2021-11-05 | 108.80 | 108.80 | 100.90 | 101.75 | 86.825 | 75,283 |
| 2021-11-04 | 106.00 | 107.00 | 102.00 | 103.90 | 88.660 | 27,143 |
| 2021-11-03 | 105.00 | 108.00 | 104.00 | 105.00 | 89.599 | 43,967 |
| 2021-11-02 | 104.00 | 104.50 | 103.00 | 104.00 | 88.745 | 15,011 |
| 2021-11-01 | 101.00 | 104.40 | 99.000 | 104.00 | 88.745 | 46,312 |
| 2021-10-29 | 103.25 | 103.50 | 97.100 | 99.750 | 85.119 | 46,844 |
| 2021-10-28 | 99.000 | 103.50 | 98.000 | 101.45 | 86.569 | 179,759 |
| 2021-10-27 | 101.00 | 101.00 | 97.100 | 99.000 | 84.479 | 63,991 |
| 2021-10-26 | 100.00 | 102.50 | 99.550 | 100.55 | 85.801 | 134,994 |
| 2021-10-25 | 96.000 | 99.800 | 95.500 | 99.550 | 84.948 | 125,546 |
| 2021-10-22 | 93.700 | 95.850 | 92.900 | 95.500 | 81.492 | 30,830 |
| 2021-10-21 | 95.000 | 96.000 | 93.100 | 93.700 | 79.956 | 109,997 |
| 2021-10-20 | 94.450 | 95.500 | 93.000 | 95.000 | 81.065 | 71,401 |
| 2021-10-19 | 92.300 | 94.450 | 90.450 | 94.450 | 80.596 | 59,668 |
| 2021-10-18 | 87.000 | 92.000 | 86.400 | 91.350 | 77.951 | 94,298 |
| 2021-10-15 | 88.200 | 88.900 | 88.000 | 88.900 | 75.860 | 17,967 |
| 2021-10-14 | 85.900 | 87.950 | 85.900 | 87.000 | 74.239 | 35,012 |
← NewerPage 21 of 21 · 1,238 trading days
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.