IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2,175.00 | 2,185.00 | 2,115.00 | 2,120.00 | 2,120.00 | 218,704 |
| 2025-08-12 | 2,105.00 | 2,210.00 | 2,105.00 | 2,160.00 | 2,160.00 | 226,662 |
| 2025-08-11 | 2,085.00 | 2,120.00 | 2,050.00 | 2,110.00 | 2,110.00 | 293,922 |
| 2025-08-08 | 2,175.00 | 2,175.00 | 2,060.00 | 2,085.00 | 2,085.00 | 159,741 |
| 2025-08-07 | 2,150.00 | 2,200.00 | 2,115.00 | 2,125.00 | 2,125.00 | 165,558 |
| 2025-08-06 | 2,080.00 | 2,150.00 | 2,075.00 | 2,140.00 | 2,140.00 | 174,296 |
| 2025-08-05 | 2,055.00 | 2,080.00 | 2,020.00 | 2,070.00 | 2,070.00 | 146,961 |
| 2025-08-04 | 2,000.00 | 2,080.00 | 1,970.00 | 2,055.00 | 2,055.00 | 247,945 |
| 2025-08-01 | 2,100.00 | 2,100.00 | 1,965.00 | 1,980.00 | 1,980.00 | 111,017 |
| 2025-07-31 | 2,100.00 | 2,125.00 | 2,000.00 | 2,010.00 | 2,010.00 | 811,593 |
| 2025-07-30 | 2,095.00 | 2,125.00 | 2,050.00 | 2,065.00 | 2,065.00 | 298,883 |
| 2025-07-29 | 2,005.00 | 2,125.00 | 1,975.00 | 2,100.00 | 2,100.00 | 255,544 |
| 2025-07-28 | 2,000.00 | 2,030.00 | 1,960.00 | 2,000.00 | 2,000.00 | 291,524 |
| 2025-07-25 | 1,950.00 | 2,010.00 | 1,945.00 | 1,990.00 | 1,990.00 | 232,639 |
| 2025-07-24 | 1,890.00 | 1,940.00 | 1,860.00 | 1,930.00 | 1,930.00 | 87,048 |
| 2025-07-23 | 1,825.00 | 1,905.00 | 1,825.00 | 1,895.00 | 1,895.00 | 302,526 |
| 2025-07-22 | 1,900.00 | 1,900.00 | 1,805.00 | 1,835.00 | 1,835.00 | 549,905 |
| 2025-07-21 | 1,900.00 | 1,920.00 | 1,885.00 | 1,895.00 | 1,895.00 | 98,394 |
| 2025-07-18 | 1,920.00 | 1,935.00 | 1,890.00 | 1,900.00 | 1,900.00 | 111,074 |
| 2025-07-17 | 1,855.00 | 1,920.00 | 1,850.00 | 1,920.00 | 1,920.00 | 149,897 |
| 2025-07-16 | 1,865.00 | 1,865.00 | 1,815.00 | 1,855.00 | 1,855.00 | 139,535 |
| 2025-07-15 | 1,830.00 | 1,895.00 | 1,830.00 | 1,870.00 | 1,870.00 | 242,696 |
| 2025-07-14 | 1,770.00 | 1,860.00 | 1,750.00 | 1,855.00 | 1,855.00 | 468,090 |
| 2025-07-11 | 1,825.00 | 1,845.00 | 1,770.00 | 1,780.00 | 1,780.00 | 252,435 |
| 2025-07-10 | 1,835.00 | 1,855.00 | 1,810.00 | 1,835.00 | 1,835.00 | 146,793 |
| 2025-07-08 | 1,840.00 | 1,845.00 | 1,780.00 | 1,835.00 | 1,835.00 | 154,384 |
| 2025-07-07 | 1,820.00 | 1,850.00 | 1,790.00 | 1,840.00 | 1,840.00 | 332,913 |
| 2025-07-04 | 1,850.00 | 1,850.00 | 1,790.00 | 1,820.00 | 1,820.00 | 46,525 |
| 2025-07-03 | 1,800.00 | 1,835.00 | 1,775.00 | 1,830.00 | 1,830.00 | 90,379 |
| 2025-07-02 | 1,800.00 | 1,810.00 | 1,750.00 | 1,795.00 | 1,795.00 | 106,720 |
| 2025-07-01 | 1,710.00 | 1,800.00 | 1,675.00 | 1,790.00 | 1,790.00 | 360,398 |
| 2025-06-30 | 1,700.00 | 1,720.00 | 1,655.00 | 1,685.00 | 1,685.00 | 283,699 |
| 2025-06-27 | 1,675.00 | 1,720.00 | 1,670.00 | 1,685.00 | 1,685.00 | 84,974 |
| 2025-06-26 | 1,700.00 | 1,715.00 | 1,675.00 | 1,695.00 | 1,695.00 | 185,783 |
| 2025-06-25 | 1,690.00 | 1,705.00 | 1,660.00 | 1,680.00 | 1,680.00 | 115,213 |
| 2025-06-24 | 1,660.00 | 1,725.00 | 1,650.00 | 1,690.00 | 1,690.00 | 149,310 |
| 2025-06-23 | 1,615.00 | 1,675.00 | 1,610.00 | 1,660.00 | 1,660.00 | 497,889 |
| 2025-06-19 | 1,610.00 | 1,640.00 | 1,580.00 | 1,620.00 | 1,620.00 | 51,761 |
| 2025-06-18 | 1,625.00 | 1,645.00 | 1,595.00 | 1,610.00 | 1,610.00 | 122,993 |
| 2025-06-17 | 1,650.00 | 1,675.00 | 1,600.00 | 1,635.00 | 1,635.00 | 348,106 |
| 2025-06-13 | 1,710.00 | 1,725.00 | 1,620.00 | 1,650.00 | 1,650.00 | 321,034 |
| 2025-06-12 | 1,700.00 | 1,805.00 | 1,675.00 | 1,710.00 | 1,710.00 | 147,285 |
| 2025-06-11 | 1,810.00 | 1,810.00 | 1,690.00 | 1,700.00 | 1,700.00 | 234,470 |
| 2025-06-10 | 1,735.00 | 1,805.00 | 1,735.00 | 1,785.00 | 1,785.00 | 145,986 |
| 2025-06-09 | 1,790.00 | 1,800.00 | 1,735.00 | 1,735.00 | 1,735.00 | 88,333 |
| 2025-06-06 | 1,745.00 | 1,810.00 | 1,710.00 | 1,790.00 | 1,790.00 | 78,413 |
| 2025-06-05 | 1,785.00 | 1,800.00 | 1,730.00 | 1,750.00 | 1,750.00 | 112,428 |
| 2025-06-04 | 1,810.00 | 1,825.00 | 1,780.00 | 1,790.00 | 1,790.00 | 269,251 |
| 2025-06-03 | 1,840.00 | 1,845.00 | 1,795.00 | 1,820.00 | 1,820.00 | 168,567 |
| 2025-06-02 | 1,805.00 | 1,835.00 | 1,785.00 | 1,815.00 | 1,815.00 | 247,298 |
| 2025-05-30 | 1,820.00 | 1,850.00 | 1,780.00 | 1,815.00 | 1,815.00 | 376,843 |
| 2025-05-29 | 1,820.00 | 1,840.00 | 1,790.00 | 1,825.00 | 1,825.00 | 170,698 |
| 2025-05-28 | 1,810.00 | 1,840.00 | 1,785.00 | 1,805.00 | 1,805.00 | 100,564 |
| 2025-05-27 | 1,810.00 | 1,835.00 | 1,790.00 | 1,825.00 | 1,825.00 | 154,386 |
| 2025-05-26 | 1,790.00 | 1,840.00 | 1,750.00 | 1,810.00 | 1,810.00 | 99,775 |
| 2025-05-23 | 1,750.00 | 1,810.00 | 1,745.00 | 1,785.00 | 1,785.00 | 318,995 |
| 2025-05-22 | 1,790.00 | 1,820.00 | 1,770.00 | 1,780.00 | 1,780.00 | 237,401 |
| 2025-05-21 | 1,840.00 | 1,890.00 | 1,785.00 | 1,805.00 | 1,805.00 | 167,085 |
| 2025-05-20 | 1,840.00 | 1,865.00 | 1,795.00 | 1,840.00 | 1,840.00 | 269,640 |
| 2025-05-19 | 1,815.00 | 1,830.00 | 1,775.00 | 1,800.00 | 1,800.00 | 193,529 |
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.