IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2,195.00 | 2,195.00 | 2,060.00 | 2,085.00 | 2,085.00 | 124,151 |
| 2026-04-29 | 2,170.00 | 2,200.00 | 2,105.00 | 2,115.00 | 2,115.00 | 129,951 |
| 2026-04-28 | 2,220.00 | 2,220.00 | 2,140.00 | 2,185.00 | 2,185.00 | 72,507 |
| 2026-04-27 | 2,175.00 | 2,250.00 | 2,165.00 | 2,220.00 | 2,220.00 | 156,502 |
| 2026-04-24 | 2,195.00 | 2,310.00 | 2,155.00 | 2,180.00 | 2,180.00 | 82,541 |
| 2026-04-23 | 2,235.00 | 2,255.00 | 2,145.00 | 2,155.00 | 2,155.00 | 202,391 |
| 2026-04-22 | 2,300.00 | 2,300.00 | 2,220.00 | 2,230.00 | 2,230.00 | 40,418 |
| 2026-04-21 | 2,280.00 | 2,335.00 | 2,250.00 | 2,270.00 | 2,270.00 | 105,643 |
| 2026-04-20 | 2,360.00 | 2,365.00 | 2,295.00 | 2,310.00 | 2,310.00 | 83,803 |
← NewerPage 3 of 3 · 129 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.