Pro 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
2026-04-302,195.002,195.002,060.002,085.002,085.00124,151
2026-04-292,170.002,200.002,105.002,115.002,115.00129,951
2026-04-282,220.002,220.002,140.002,185.002,185.0072,507
2026-04-272,175.002,250.002,165.002,220.002,220.00156,502
2026-04-242,195.002,310.002,155.002,180.002,180.0082,541
2026-04-232,235.002,255.002,145.002,155.002,155.00202,391
2026-04-222,300.002,300.002,220.002,230.002,230.0040,418
2026-04-212,280.002,335.002,250.002,270.002,270.00105,643
2026-04-202,360.002,365.002,295.002,310.002,310.0083,803
2026-04-172,350.002,395.002,315.002,330.002,330.00107,584
2026-04-162,340.002,355.002,315.002,340.002,340.0041,679
2026-04-152,400.002,425.002,310.002,315.002,315.0078,072
2026-04-142,320.002,395.002,320.002,370.002,370.00161,719
2026-04-132,360.002,375.002,295.002,320.002,320.0052,537
2026-04-102,400.002,500.002,350.002,370.002,370.00114,585
2026-04-092,475.002,500.002,410.002,445.002,445.0075,648
2026-04-082,405.002,510.002,405.002,470.002,470.00265,560
2026-04-072,500.002,525.002,390.002,410.002,410.0065,537
2026-04-062,440.002,500.002,425.002,495.002,495.00197,771
2026-04-012,395.002,480.002,350.002,475.002,475.00169,441
2026-03-312,250.002,390.002,250.002,370.002,370.00137,001
2026-03-302,200.002,290.002,170.002,265.002,265.00108,267
2026-03-272,240.002,245.002,130.002,230.002,230.00177,135
2026-03-262,235.002,320.002,195.002,220.002,220.00117,771
2026-03-252,190.002,300.002,190.002,235.002,235.00123,527
2026-03-232,000.002,160.001,970.002,120.002,120.0052,848
2026-03-202,120.002,140.001,980.002,000.002,000.00333,339
2026-03-192,100.002,130.002,045.002,110.002,110.00105,531
2026-03-182,130.002,180.002,085.002,105.002,105.0066,306
2026-03-172,155.002,200.002,125.002,140.002,140.00155,762
2026-03-162,120.002,170.002,090.002,150.002,150.00330,084
2026-03-132,200.002,215.002,105.002,130.002,130.00178,740
2026-03-122,235.002,235.002,165.002,180.002,180.0043,563
2026-03-112,225.002,280.002,205.002,215.002,215.00197,245
2026-03-102,180.002,300.002,165.002,220.002,220.00344,361
2026-03-092,120.002,195.002,085.002,180.002,180.00137,625
2026-03-062,115.002,210.002,085.002,120.002,120.00115,399
2026-03-052,175.002,260.002,105.002,115.002,115.0050,268
2026-03-042,200.002,220.002,155.002,205.002,205.0088,897
2026-03-032,250.002,265.002,145.002,195.002,195.00940,751
2026-03-022,290.002,330.002,230.002,265.002,265.00133,264
2026-02-272,370.002,410.002,265.002,280.002,280.0078,824
2026-02-262,390.002,410.002,310.002,360.002,360.0084,536
2026-02-252,320.002,365.002,270.002,355.002,355.0089,735
2026-02-242,295.002,360.002,230.002,345.002,345.0063,746
2026-02-232,425.002,425.002,240.002,295.002,295.00156,357
2026-02-202,200.002,375.002,160.002,360.002,360.00591,986
2026-02-192,110.002,230.002,105.002,180.002,180.00208,667
2026-02-182,235.002,235.002,130.002,145.002,145.0046,738
2026-02-132,235.002,260.002,205.002,230.002,230.00103,869
2026-02-122,420.002,420.002,215.002,230.002,230.0078,953
2026-02-112,405.002,405.002,315.002,335.002,335.00104,963
2026-02-102,370.002,440.002,275.002,365.002,365.00372,826
2026-02-092,405.002,440.002,320.002,370.002,370.00221,514
2026-02-062,375.002,445.002,355.002,405.002,405.00171,435
2026-02-052,440.002,495.002,310.002,375.002,375.00100,423
2026-02-042,470.002,555.002,350.002,415.002,415.00171,300
2026-02-032,550.002,700.002,435.002,465.002,465.00159,581
2026-02-022,640.002,705.002,510.002,520.002,520.00109,904
2026-01-302,705.002,785.002,610.002,635.002,635.00216,984
← NewerPage 3 of 21 · 1,234 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.