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
2026-01-292,700.002,800.002,680.002,725.002,725.00233,439
2026-01-282,790.002,870.002,705.002,735.002,735.00325,211
2026-01-272,600.002,815.002,580.002,790.002,790.00238,430
2026-01-262,505.002,670.002,450.002,620.002,620.00215,528
2026-01-232,480.002,550.002,475.002,505.002,505.00122,257
2026-01-222,485.002,520.002,420.002,485.002,485.00311,594
2026-01-212,450.002,530.002,440.002,485.002,485.00165,698
2026-01-202,450.002,520.002,430.002,470.002,470.00135,081
2026-01-192,535.002,575.002,430.002,450.002,450.0062,176
2026-01-162,500.002,555.002,470.002,535.002,535.00220,013
2026-01-152,555.002,565.002,465.002,500.002,500.00159,312
2026-01-142,565.002,620.002,500.002,570.002,570.00232,033
2026-01-132,560.002,645.002,465.002,565.002,565.00370,918
2026-01-122,495.002,590.002,390.002,575.002,575.00192,014
2026-01-092,480.002,550.002,430.002,490.002,490.00306,245
2026-01-082,500.002,545.002,400.002,480.002,480.00295,751
2026-01-072,500.002,615.002,400.002,435.002,435.00305,218
2026-01-062,505.002,540.002,460.002,500.002,500.00315,842
2026-01-052,550.002,620.002,460.002,480.002,480.00397,439
2026-01-022,600.002,745.002,505.002,555.002,555.00139,567
2026-01-012,550.002,550.002,550.002,550.002,550.000
2025-12-312,550.002,550.002,550.002,550.002,550.000
2025-12-302,495.002,585.002,485.002,550.002,550.00189,113
2025-12-292,445.002,505.002,400.002,485.002,485.00152,813
2025-12-262,300.002,460.002,300.002,410.002,410.00183,202
2025-12-252,375.002,375.002,375.002,375.002,375.000
2025-12-242,345.002,445.002,345.002,375.002,375.0037,199
2025-12-232,365.002,430.002,355.002,365.002,365.00181,332
2025-12-222,380.002,475.002,350.002,365.002,365.0076,518
2025-12-192,445.002,485.002,330.002,380.002,380.00180,773
2025-12-182,445.002,445.002,285.002,405.002,405.00232,417
2025-12-172,380.002,490.002,325.002,360.002,360.00212,896
2025-12-162,355.002,430.002,320.002,355.002,355.00116,894
2025-12-152,345.002,390.002,285.002,350.002,350.00109,526
2025-12-122,320.002,345.002,245.002,330.002,330.00131,666
2025-12-112,295.002,350.002,235.002,275.002,275.0086,716
2025-12-102,280.002,320.002,250.002,285.002,285.0057,431
2025-12-092,285.002,320.002,230.002,275.002,275.00131,573
2025-12-082,285.002,285.002,285.002,285.002,285.000
2025-12-052,310.002,350.002,275.002,285.002,285.0073,471
2025-12-042,330.002,380.002,280.002,295.002,295.00167,151
2025-12-032,280.002,345.002,255.002,330.002,330.0075,185
2025-12-022,360.002,360.002,270.002,290.002,290.00415,128
2025-12-012,320.002,350.002,285.002,305.002,305.00119,069
2025-11-282,320.002,445.002,280.002,320.002,320.00336,408
2025-11-272,350.002,445.002,300.002,355.002,355.00199,854
2025-11-262,220.002,330.002,180.002,305.002,305.00178,278
2025-11-252,180.002,210.002,100.002,200.002,200.00403,614
2025-11-242,245.002,245.002,245.002,245.002,245.000
2025-11-212,350.002,350.002,120.002,245.002,245.0067,719
2025-11-202,330.002,350.002,250.002,285.002,285.00141,751
2025-11-192,280.002,360.002,255.002,275.002,275.00175,334
2025-11-182,215.002,350.002,150.002,325.002,325.00199,973
2025-11-172,220.002,285.002,150.002,230.002,230.00177,962
2025-11-142,250.002,280.002,170.002,215.002,215.00166,513
2025-11-132,220.002,280.002,070.002,170.002,170.00271,311
2025-11-122,190.002,240.002,155.002,195.002,195.00229,173
2025-11-112,120.002,240.002,070.002,180.002,180.00138,313
2025-11-102,060.002,180.002,060.002,100.002,100.00265,536
2025-11-072,055.002,155.002,015.002,055.002,055.00635,177
← NewerPage 4 of 21 · 1,236 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.