IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,050.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | 176,806 |
| 2025-11-05 | 2,060.00 | 2,185.00 | 1,925.00 | 1,985.00 | 1,985.00 | 556,332 |
| 2025-11-04 | 2,200.00 | 2,255.00 | 1,990.00 | 2,015.00 | 2,015.00 | 450,329 |
| 2025-11-03 | 2,240.00 | 2,445.00 | 2,045.00 | 2,140.00 | 2,140.00 | 916,397 |
| 2025-10-31 | 2,250.00 | 2,390.00 | 2,130.00 | 2,375.00 | 2,150.16 | 518,881 |
| 2025-10-30 | 2,260.00 | 2,260.00 | 2,180.00 | 2,215.00 | 2,005.31 | 486,562 |
| 2025-10-29 | 2,300.00 | 2,350.00 | 2,220.00 | 2,260.00 | 2,046.05 | 241,351 |
| 2025-10-28 | 2,250.00 | 2,315.00 | 2,175.00 | 2,245.00 | 2,032.47 | 522,093 |
| 2025-10-27 | 1,950.00 | 2,290.00 | 1,950.00 | 2,240.00 | 2,027.94 | 678,020 |
| 2025-10-24 | 1,885.00 | 1,940.00 | 1,825.00 | 1,845.00 | 1,845.00 | 182,498 |
| 2025-10-23 | 1,840.00 | 1,890.00 | 1,795.00 | 1,870.00 | 1,870.00 | 337,374 |
| 2025-10-22 | 1,830.00 | 1,875.00 | 1,815.00 | 1,830.00 | 1,830.00 | 471,815 |
| 2025-10-21 | 1,780.00 | 1,905.00 | 1,760.00 | 1,830.00 | 1,830.00 | 1,170,289 |
| 2025-10-20 | 1,800.00 | 1,815.00 | 1,750.00 | 1,770.00 | 1,770.00 | 477,553 |
| 2025-10-17 | 1,715.00 | 1,795.00 | 1,705.00 | 1,785.00 | 1,785.00 | 353,501 |
| 2025-10-16 | 1,770.00 | 1,770.00 | 1,700.00 | 1,730.00 | 1,730.00 | 234,789 |
| 2025-10-15 | 1,750.00 | 1,790.00 | 1,725.00 | 1,735.00 | 1,735.00 | 245,943 |
| 2025-10-14 | 1,780.00 | 1,800.00 | 1,730.00 | 1,730.00 | 1,730.00 | 135,244 |
| 2025-10-13 | 1,750.00 | 1,780.00 | 1,745.00 | 1,760.00 | 1,760.00 | 196,042 |
| 2025-10-10 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2025-10-09 | 1,775.00 | 1,815.00 | 1,750.00 | 1,765.00 | 1,765.00 | 366,151 |
| 2025-10-08 | 1,730.00 | 1,795.00 | 1,685.00 | 1,740.00 | 1,740.00 | 262,004 |
| 2025-10-07 | 1,785.00 | 1,805.00 | 1,725.00 | 1,760.00 | 1,760.00 | 86,159 |
| 2025-10-06 | 1,750.00 | 1,780.00 | 1,730.00 | 1,745.00 | 1,745.00 | 73,816 |
| 2025-10-03 | 1,800.00 | 1,835.00 | 1,750.00 | 1,760.00 | 1,760.00 | 72,493 |
| 2025-10-02 | 1,780.00 | 1,845.00 | 1,760.00 | 1,815.00 | 1,815.00 | 198,473 |
| 2025-10-01 | 1,815.00 | 1,840.00 | 1,790.00 | 1,800.00 | 1,800.00 | 433,695 |
| 2025-09-30 | 1,810.00 | 1,855.00 | 1,770.00 | 1,805.00 | 1,805.00 | 152,077 |
| 2025-09-29 | 1,710.00 | 1,830.00 | 1,710.00 | 1,810.00 | 1,810.00 | 129,886 |
| 2025-09-26 | 1,815.00 | 1,840.00 | 1,745.00 | 1,750.00 | 1,750.00 | 751,423 |
| 2025-09-25 | 1,860.00 | 1,865.00 | 1,735.00 | 1,775.00 | 1,775.00 | 176,282 |
| 2025-09-24 | 1,800.00 | 1,875.00 | 1,760.00 | 1,830.00 | 1,830.00 | 313,516 |
| 2025-09-23 | 1,860.00 | 1,870.00 | 1,720.00 | 1,775.00 | 1,775.00 | 177,391 |
| 2025-09-22 | 1,840.00 | 1,975.00 | 1,780.00 | 1,825.00 | 1,825.00 | 543,078 |
| 2025-09-19 | 1,780.00 | 1,890.00 | 1,780.00 | 1,855.00 | 1,855.00 | 323,520 |
| 2025-09-18 | 1,794.00 | 1,794.00 | 1,724.00 | 1,776.00 | 1,776.00 | 386,321 |
| 2025-09-17 | 1,760.00 | 1,879.00 | 1,740.00 | 1,794.00 | 1,794.00 | 297,014 |
| 2025-09-16 | 1,755.00 | 1,809.00 | 1,755.00 | 1,761.00 | 1,761.00 | 85,157 |
| 2025-09-15 | 1,750.00 | 1,807.00 | 1,738.00 | 1,757.00 | 1,757.00 | 118,147 |
| 2025-09-12 | 1,880.00 | 1,880.00 | 1,735.00 | 1,758.00 | 1,758.00 | 349,753 |
| 2025-09-11 | 1,854.00 | 1,880.00 | 1,802.00 | 1,815.00 | 1,815.00 | 302,900 |
| 2025-09-10 | 1,800.00 | 1,900.00 | 1,799.00 | 1,854.00 | 1,854.00 | 108,631 |
| 2025-09-09 | 1,814.00 | 1,905.00 | 1,791.00 | 1,793.00 | 1,793.00 | 250,618 |
| 2025-09-08 | 1,788.00 | 1,896.00 | 1,643.00 | 1,829.00 | 1,829.00 | 393,746 |
| 2025-09-05 | 1,970.00 | 2,005.00 | 1,895.00 | 1,985.00 | 1,985.00 | 264,566 |
| 2025-09-04 | 1,895.00 | 1,955.00 | 1,855.00 | 1,935.00 | 1,935.00 | 318,693 |
| 2025-09-03 | 1,980.00 | 2,010.00 | 1,890.00 | 1,905.00 | 1,905.00 | 143,665 |
| 2025-09-02 | 1,935.00 | 2,000.00 | 1,920.00 | 1,970.00 | 1,970.00 | 878,597 |
| 2025-09-01 | 1,950.00 | 1,990.00 | 1,895.00 | 1,910.00 | 1,910.00 | 91,806 |
| 2025-08-29 | 1,975.00 | 2,045.00 | 1,945.00 | 1,995.00 | 1,995.00 | 145,674 |
| 2025-08-28 | 1,920.00 | 2,020.00 | 1,920.00 | 1,995.00 | 1,995.00 | 293,623 |
| 2025-08-27 | 1,965.00 | 2,005.00 | 1,920.00 | 1,930.00 | 1,930.00 | 346,613 |
| 2025-08-26 | 1,990.00 | 2,025.00 | 1,955.00 | 1,980.00 | 1,980.00 | 346,542 |
| 2025-08-25 | 2,000.00 | 2,015.00 | 1,950.00 | 1,990.00 | 1,990.00 | 408,819 |
| 2025-08-22 | 1,990.00 | 2,045.00 | 1,975.00 | 2,005.00 | 2,005.00 | 244,826 |
| 2025-08-21 | 1,980.00 | 2,000.00 | 1,925.00 | 1,975.00 | 1,975.00 | 108,073 |
| 2025-08-20 | 1,980.00 | 2,000.00 | 1,940.00 | 1,960.00 | 1,960.00 | 130,530 |
| 2025-08-19 | 2,045.00 | 2,045.00 | 1,930.00 | 1,930.00 | 1,930.00 | 158,519 |
| 2025-08-18 | 2,045.00 | 2,060.00 | 1,960.00 | 2,010.00 | 2,010.00 | 204,068 |
| 2025-08-14 | 2,120.00 | 2,120.00 | 2,020.00 | 2,040.00 | 2,040.00 | 288,019 |
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.