IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,555.00 | 1,670.00 | 1,500.00 | 1,655.00 | 1,655.00 | 578,794 |
| 2025-02-11 | 1,585.00 | 1,585.00 | 1,500.00 | 1,550.00 | 1,550.00 | 293,457 |
| 2025-02-10 | 1,610.00 | 1,640.00 | 1,565.00 | 1,580.00 | 1,580.00 | 325,399 |
| 2025-02-07 | 1,700.00 | 1,735.00 | 1,585.00 | 1,605.00 | 1,605.00 | 773,461 |
| 2025-02-06 | 1,685.00 | 1,740.00 | 1,680.00 | 1,695.00 | 1,695.00 | 241,571 |
| 2025-02-05 | 1,740.00 | 1,785.00 | 1,680.00 | 1,685.00 | 1,685.00 | 299,360 |
| 2025-02-04 | 1,745.00 | 1,780.00 | 1,735.00 | 1,740.00 | 1,740.00 | 206,694 |
| 2025-02-03 | 1,705.00 | 1,765.00 | 1,680.00 | 1,740.00 | 1,740.00 | 203,083 |
| 2025-01-31 | 1,760.00 | 1,870.00 | 1,760.00 | 1,775.00 | 1,775.00 | 287,818 |
| 2025-01-30 | 1,835.00 | 1,855.00 | 1,760.00 | 1,835.00 | 1,835.00 | 207,203 |
| 2025-01-29 | 1,745.00 | 1,785.00 | 1,700.00 | 1,770.00 | 1,770.00 | 360,331 |
| 2025-01-28 | 1,845.00 | 1,845.00 | 1,680.00 | 1,740.00 | 1,740.00 | 379,341 |
| 2025-01-27 | 1,870.00 | 1,870.00 | 1,750.00 | 1,760.00 | 1,760.00 | 525,075 |
| 2025-01-24 | 1,845.00 | 1,890.00 | 1,760.00 | 1,875.00 | 1,875.00 | 401,588 |
| 2025-01-23 | 1,870.00 | 1,870.00 | 1,810.00 | 1,845.00 | 1,845.00 | 659,493 |
| 2025-01-22 | 1,815.00 | 1,885.00 | 1,805.00 | 1,850.00 | 1,850.00 | 532,988 |
| 2025-01-21 | 1,760.00 | 1,860.00 | 1,720.00 | 1,850.00 | 1,850.00 | 347,097 |
| 2025-01-20 | 1,765.00 | 1,800.00 | 1,720.00 | 1,750.00 | 1,750.00 | 107,475 |
| 2025-01-17 | 1,790.00 | 1,850.00 | 1,690.00 | 1,755.00 | 1,755.00 | 776,214 |
| 2025-01-16 | 1,820.00 | 1,890.00 | 1,800.00 | 1,805.00 | 1,805.00 | 500,019 |
| 2025-01-15 | 1,840.00 | 1,885.00 | 1,810.00 | 1,860.00 | 1,860.00 | 256,648 |
| 2025-01-14 | 1,840.00 | 1,885.00 | 1,800.00 | 1,835.00 | 1,835.00 | 1,049,252 |
| 2025-01-13 | 1,900.00 | 1,930.00 | 1,805.00 | 1,840.00 | 1,840.00 | 541,836 |
| 2025-01-10 | 1,925.00 | 1,925.00 | 1,800.00 | 1,890.00 | 1,890.00 | 867,226 |
| 2025-01-09 | 1,895.00 | 1,920.00 | 1,870.00 | 1,910.00 | 1,910.00 | 181,259 |
| 2025-01-08 | 1,880.00 | 1,900.00 | 1,790.00 | 1,885.00 | 1,885.00 | 1,141,444 |
| 2025-01-07 | 1,950.00 | 1,965.00 | 1,875.00 | 1,880.00 | 1,880.00 | 931,186 |
| 2025-01-06 | 1,910.00 | 1,940.00 | 1,860.00 | 1,935.00 | 1,935.00 | 387,967 |
| 2025-01-03 | 1,880.00 | 1,920.00 | 1,815.00 | 1,905.00 | 1,905.00 | 381,844 |
| 2025-01-02 | 1,850.00 | 1,880.00 | 1,730.00 | 1,870.00 | 1,870.00 | 343,003 |
| 2024-12-30 | 1,850.00 | 1,880.00 | 1,770.00 | 1,800.00 | 1,800.00 | 380,821 |
| 2024-12-27 | 1,900.00 | 1,925.00 | 1,840.00 | 1,855.00 | 1,855.00 | 319,478 |
| 2024-12-26 | 1,815.00 | 1,895.00 | 1,800.00 | 1,880.00 | 1,880.00 | 296,818 |
| 2024-12-24 | 1,830.00 | 1,860.00 | 1,800.00 | 1,815.00 | 1,815.00 | 52,232 |
| 2024-12-23 | 1,770.00 | 1,830.00 | 1,725.00 | 1,815.00 | 1,815.00 | 298,659 |
| 2024-12-20 | 1,770.00 | 1,810.00 | 1,680.00 | 1,785.00 | 1,785.00 | 435,295 |
| 2024-12-19 | 1,840.00 | 1,890.00 | 1,745.00 | 1,770.00 | 1,770.00 | 588,012 |
| 2024-12-18 | 1,940.00 | 1,965.00 | 1,820.00 | 1,830.00 | 1,830.00 | 298,777 |
| 2024-12-17 | 1,920.00 | 1,950.00 | 1,875.00 | 1,915.00 | 1,915.00 | 408,997 |
| 2024-12-16 | 1,795.00 | 1,905.00 | 1,795.00 | 1,890.00 | 1,890.00 | 672,676 |
| 2024-12-13 | 1,805.00 | 1,900.00 | 1,755.00 | 1,795.00 | 1,795.00 | 791,750 |
| 2024-12-12 | 1,810.00 | 1,840.00 | 1,780.00 | 1,800.00 | 1,800.00 | 461,739 |
| 2024-12-11 | 1,805.00 | 1,830.00 | 1,760.00 | 1,810.00 | 1,810.00 | 322,632 |
| 2024-12-10 | 1,850.00 | 1,860.00 | 1,780.00 | 1,785.00 | 1,785.00 | 273,227 |
| 2024-12-09 | 1,860.00 | 1,875.00 | 1,780.00 | 1,855.00 | 1,855.00 | 275,011 |
| 2024-12-06 | 1,905.00 | 1,920.00 | 1,790.00 | 1,830.00 | 1,830.00 | 372,321 |
| 2024-12-05 | 1,850.00 | 1,935.00 | 1,805.00 | 1,885.00 | 1,885.00 | 318,875 |
| 2024-12-04 | 1,905.00 | 1,905.00 | 1,810.00 | 1,835.00 | 1,835.00 | 329,375 |
| 2024-12-03 | 1,920.00 | 1,925.00 | 1,855.00 | 1,890.00 | 1,890.00 | 390,549 |
| 2024-12-02 | 1,950.00 | 1,950.00 | 1,840.00 | 1,910.00 | 1,910.00 | 579,631 |
| 2024-11-29 | 1,975.00 | 1,985.00 | 1,845.00 | 1,915.00 | 1,915.00 | 531,245 |
| 2024-11-28 | 1,900.00 | 1,985.00 | 1,870.00 | 1,930.00 | 1,930.00 | 240,452 |
| 2024-11-27 | 1,830.00 | 1,890.00 | 1,810.00 | 1,860.00 | 1,860.00 | 344,242 |
| 2024-11-26 | 1,845.00 | 1,875.00 | 1,765.00 | 1,835.00 | 1,835.00 | 901,274 |
| 2024-11-25 | 1,685.00 | 1,830.00 | 1,655.00 | 1,810.00 | 1,810.00 | 781,630 |
| 2024-11-22 | 1,685.00 | 1,720.00 | 1,655.00 | 1,690.00 | 1,690.00 | 260,756 |
| 2024-11-21 | 1,740.00 | 1,760.00 | 1,655.00 | 1,700.00 | 1,700.00 | 240,298 |
| 2024-11-20 | 1,715.00 | 1,730.00 | 1,660.00 | 1,720.00 | 1,720.00 | 475,680 |
| 2024-11-19 | 1,750.00 | 1,765.00 | 1,650.00 | 1,705.00 | 1,705.00 | 672,273 |
| 2024-11-15 | 1,780.00 | 1,795.00 | 1,640.00 | 1,680.00 | 1,680.00 | 448,674 |
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.