IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,810.00 | 1,810.00 | 1,750.00 | 1,775.00 | 1,775.00 | 104,790 |
| 2025-05-15 | 1,775.00 | 1,775.00 | 1,725.00 | 1,770.00 | 1,770.00 | 131,668 |
| 2025-05-14 | 1,790.00 | 1,800.00 | 1,720.00 | 1,755.00 | 1,755.00 | 208,744 |
| 2025-05-13 | 1,800.00 | 1,805.00 | 1,735.00 | 1,790.00 | 1,790.00 | 264,035 |
| 2025-05-12 | 1,705.00 | 1,780.00 | 1,705.00 | 1,770.00 | 1,770.00 | 369,180 |
| 2025-05-09 | 1,750.00 | 1,780.00 | 1,700.00 | 1,750.00 | 1,750.00 | 262,893 |
| 2025-05-08 | 1,680.00 | 1,730.00 | 1,645.00 | 1,700.00 | 1,700.00 | 284,502 |
| 2025-05-07 | 1,750.00 | 1,750.00 | 1,615.00 | 1,675.00 | 1,675.00 | 289,211 |
| 2025-05-06 | 1,695.00 | 1,725.00 | 1,655.00 | 1,700.00 | 1,700.00 | 148,405 |
| 2025-05-05 | 1,650.00 | 1,710.00 | 1,635.00 | 1,665.00 | 1,665.00 | 208,086 |
| 2025-04-30 | 1,680.00 | 1,690.00 | 1,620.00 | 1,650.00 | 1,650.00 | 304,502 |
| 2025-04-29 | 1,690.00 | 1,695.00 | 1,650.00 | 1,690.00 | 1,690.00 | 96,670 |
| 2025-04-28 | 1,700.00 | 1,740.00 | 1,635.00 | 1,655.00 | 1,655.00 | 217,636 |
| 2025-04-25 | 1,745.00 | 1,745.00 | 1,675.00 | 1,715.00 | 1,715.00 | 202,819 |
| 2025-04-24 | 1,725.00 | 1,770.00 | 1,690.00 | 1,710.00 | 1,710.00 | 488,432 |
| 2025-04-23 | 1,625.00 | 1,730.00 | 1,625.00 | 1,665.00 | 1,665.00 | 400,732 |
| 2025-04-22 | 1,600.00 | 1,650.00 | 1,570.00 | 1,645.00 | 1,645.00 | 96,558 |
| 2025-04-21 | 1,650.00 | 1,650.00 | 1,535.00 | 1,560.00 | 1,560.00 | 529,301 |
| 2025-04-16 | 1,695.00 | 1,740.00 | 1,615.00 | 1,635.00 | 1,635.00 | 102,073 |
| 2025-04-15 | 1,815.00 | 1,815.00 | 1,690.00 | 1,715.00 | 1,715.00 | 310,538 |
| 2025-04-14 | 1,810.00 | 1,810.00 | 1,670.00 | 1,740.00 | 1,740.00 | 513,304 |
| 2025-04-11 | 1,650.00 | 1,740.00 | 1,645.00 | 1,705.00 | 1,705.00 | 201,565 |
| 2025-04-10 | 1,695.00 | 1,695.00 | 1,535.00 | 1,645.00 | 1,645.00 | 277,961 |
| 2025-04-09 | 1,520.00 | 1,765.00 | 1,455.00 | 1,695.00 | 1,695.00 | 270,358 |
| 2025-04-08 | 1,615.00 | 1,705.00 | 1,550.00 | 1,575.00 | 1,575.00 | 215,871 |
| 2025-04-07 | 1,620.00 | 1,690.00 | 1,565.00 | 1,590.00 | 1,590.00 | 473,036 |
| 2025-04-04 | 1,635.00 | 1,710.00 | 1,540.00 | 1,670.00 | 1,670.00 | 297,853 |
| 2025-04-03 | 1,735.00 | 1,770.00 | 1,660.00 | 1,715.00 | 1,715.00 | 202,276 |
| 2025-04-01 | 1,660.00 | 1,750.00 | 1,660.00 | 1,735.00 | 1,735.00 | 188,160 |
| 2025-03-31 | 1,680.00 | 1,715.00 | 1,670.00 | 1,700.00 | 1,700.00 | 162,456 |
| 2025-03-28 | 1,780.00 | 1,785.00 | 1,685.00 | 1,715.00 | 1,715.00 | 176,386 |
| 2025-03-27 | 1,755.00 | 1,805.00 | 1,715.00 | 1,745.00 | 1,745.00 | 159,528 |
| 2025-03-26 | 1,750.00 | 1,780.00 | 1,730.00 | 1,750.00 | 1,750.00 | 129,825 |
| 2025-03-25 | 1,760.00 | 1,780.00 | 1,725.00 | 1,750.00 | 1,750.00 | 220,169 |
| 2025-03-21 | 1,750.00 | 1,770.00 | 1,690.00 | 1,760.00 | 1,760.00 | 82,988 |
| 2025-03-20 | 1,720.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,720.00 | 180,057 |
| 2025-03-19 | 1,720.00 | 1,760.00 | 1,685.00 | 1,725.00 | 1,725.00 | 197,849 |
| 2025-03-18 | 1,700.00 | 1,720.00 | 1,670.00 | 1,695.00 | 1,695.00 | 193,077 |
| 2025-03-17 | 1,660.00 | 1,735.00 | 1,660.00 | 1,715.00 | 1,715.00 | 156,203 |
| 2025-03-14 | 1,615.00 | 1,665.00 | 1,615.00 | 1,655.00 | 1,655.00 | 123,116 |
| 2025-03-13 | 1,705.00 | 1,720.00 | 1,610.00 | 1,615.00 | 1,615.00 | 229,898 |
| 2025-03-12 | 1,660.00 | 1,735.00 | 1,640.00 | 1,720.00 | 1,720.00 | 327,651 |
| 2025-03-11 | 1,595.00 | 1,650.00 | 1,580.00 | 1,625.00 | 1,625.00 | 327,269 |
| 2025-03-10 | 1,560.00 | 1,640.00 | 1,545.00 | 1,575.00 | 1,575.00 | 303,616 |
| 2025-03-07 | 1,610.00 | 1,675.00 | 1,580.00 | 1,620.00 | 1,620.00 | 138,974 |
| 2025-03-06 | 1,680.00 | 1,680.00 | 1,565.00 | 1,625.00 | 1,625.00 | 75,223 |
| 2025-03-05 | 1,560.00 | 1,660.00 | 1,550.00 | 1,650.00 | 1,650.00 | 100,440 |
| 2025-02-28 | 1,590.00 | 1,635.00 | 1,550.00 | 1,600.00 | 1,600.00 | 177,808 |
| 2025-02-27 | 1,625.00 | 1,650.00 | 1,580.00 | 1,585.00 | 1,585.00 | 218,534 |
| 2025-02-26 | 1,635.00 | 1,655.00 | 1,600.00 | 1,625.00 | 1,625.00 | 138,182 |
| 2025-02-25 | 1,760.00 | 1,760.00 | 1,600.00 | 1,630.00 | 1,630.00 | 145,708 |
| 2025-02-24 | 1,750.00 | 1,780.00 | 1,670.00 | 1,695.00 | 1,695.00 | 83,118 |
| 2025-02-21 | 1,755.00 | 1,785.00 | 1,700.00 | 1,710.00 | 1,710.00 | 128,927 |
| 2025-02-20 | 1,730.00 | 1,780.00 | 1,685.00 | 1,750.00 | 1,750.00 | 214,683 |
| 2025-02-19 | 1,730.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,740.00 | 249,107 |
| 2025-02-18 | 1,635.00 | 1,735.00 | 1,575.00 | 1,730.00 | 1,730.00 | 261,711 |
| 2025-02-17 | 1,660.00 | 1,680.00 | 1,585.00 | 1,610.00 | 1,610.00 | 217,257 |
| 2025-02-14 | 1,685.00 | 1,740.00 | 1,650.00 | 1,715.00 | 1,715.00 | 259,131 |
| 2025-02-13 | 1,655.00 | 1,700.00 | 1,650.00 | 1,685.00 | 1,685.00 | 201,274 |
| 2025-02-12 | 1,555.00 | 1,670.00 | 1,500.00 | 1,655.00 | 1,655.00 | 578,794 |
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.