IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,730.00 | 1,830.00 | 1,670.00 | 1,735.00 | 1,735.00 | 584,306 |
| 2024-11-13 | 1,595.00 | 1,700.00 | 1,565.00 | 1,690.00 | 1,690.00 | 285,101 |
| 2024-11-12 | 1,585.00 | 1,595.00 | 1,530.00 | 1,595.00 | 1,595.00 | 222,328 |
| 2024-11-11 | 1,590.00 | 1,605.00 | 1,515.00 | 1,565.00 | 1,565.00 | 260,662 |
| 2024-11-08 | 1,670.00 | 1,790.00 | 1,560.00 | 1,585.00 | 1,585.00 | 439,693 |
| 2024-11-07 | 1,580.00 | 1,700.00 | 1,530.00 | 1,665.00 | 1,665.00 | 384,031 |
| 2024-11-06 | 1,645.00 | 1,645.00 | 1,530.00 | 1,545.00 | 1,545.00 | 173,488 |
| 2024-11-05 | 1,545.00 | 1,620.00 | 1,530.00 | 1,580.00 | 1,580.00 | 124,918 |
| 2024-11-04 | 1,570.00 | 1,600.00 | 1,480.00 | 1,550.00 | 1,550.00 | 210,495 |
| 2024-11-01 | 1,480.00 | 1,575.00 | 1,480.00 | 1,545.00 | 1,545.00 | 253,788 |
| 2024-10-31 | 1,530.00 | 1,565.00 | 1,480.00 | 1,545.00 | 1,543.74 | 149,686 |
| 2024-10-30 | 1,525.00 | 1,530.00 | 1,485.00 | 1,510.00 | 1,508.77 | 222,981 |
| 2024-10-29 | 1,545.00 | 1,545.00 | 1,490.00 | 1,500.00 | 1,498.78 | 261,130 |
| 2024-10-28 | 1,550.00 | 1,570.00 | 1,505.00 | 1,510.00 | 1,508.77 | 171,785 |
| 2024-10-25 | 1,500.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,540.00 | 215,717 |
| 2024-10-24 | 1,465.00 | 1,500.00 | 1,450.00 | 1,495.00 | 1,495.00 | 124,186 |
| 2024-10-23 | 1,475.00 | 1,475.00 | 1,430.00 | 1,465.00 | 1,465.00 | 139,466 |
| 2024-10-22 | 1,455.00 | 1,475.00 | 1,440.00 | 1,470.00 | 1,470.00 | 79,981 |
| 2024-10-21 | 1,460.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,455.00 | 113,968 |
| 2024-10-18 | 1,490.00 | 1,500.00 | 1,475.00 | 1,495.00 | 1,495.00 | 215,654 |
| 2024-10-17 | 1,490.00 | 1,500.00 | 1,440.00 | 1,475.00 | 1,475.00 | 263,689 |
| 2024-10-16 | 1,500.00 | 1,510.00 | 1,440.00 | 1,445.00 | 1,445.00 | 135,219 |
| 2024-10-15 | 1,450.00 | 1,515.00 | 1,430.00 | 1,495.00 | 1,495.00 | 743,278 |
| 2024-10-14 | 1,460.00 | 1,500.00 | 1,445.00 | 1,465.00 | 1,465.00 | 244,130 |
| 2024-10-10 | 1,465.00 | 1,495.00 | 1,430.00 | 1,465.00 | 1,465.00 | 155,763 |
| 2024-10-09 | 1,455.00 | 1,465.00 | 1,425.00 | 1,460.00 | 1,460.00 | 137,064 |
| 2024-10-08 | 1,465.00 | 1,480.00 | 1,435.00 | 1,460.00 | 1,460.00 | 97,683 |
| 2024-10-07 | 1,460.00 | 1,495.00 | 1,440.00 | 1,460.00 | 1,460.00 | 174,192 |
| 2024-10-04 | 1,430.00 | 1,495.00 | 1,420.00 | 1,490.00 | 1,490.00 | 206,227 |
| 2024-10-03 | 1,455.00 | 1,455.00 | 1,395.00 | 1,430.00 | 1,430.00 | 193,237 |
| 2024-10-02 | 1,480.00 | 1,480.00 | 1,410.00 | 1,415.00 | 1,415.00 | 79,423 |
| 2024-10-01 | 1,430.00 | 1,465.00 | 1,385.00 | 1,445.00 | 1,445.00 | 216,503 |
| 2024-09-30 | 1,470.00 | 1,480.00 | 1,395.00 | 1,415.00 | 1,415.00 | 327,890 |
| 2024-09-27 | 1,420.00 | 1,485.00 | 1,420.00 | 1,470.00 | 1,470.00 | 228,818 |
| 2024-09-26 | 1,400.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,415.00 | 200,331 |
| 2024-09-25 | 1,420.00 | 1,425.00 | 1,375.00 | 1,400.00 | 1,400.00 | 224,785 |
| 2024-09-24 | 1,425.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,415.00 | 131,222 |
| 2024-09-23 | 1,430.00 | 1,445.00 | 1,405.00 | 1,435.00 | 1,435.00 | 82,344 |
| 2024-09-20 | 1,465.00 | 1,465.00 | 1,420.00 | 1,435.00 | 1,435.00 | 122,492 |
| 2024-09-19 | 1,445.00 | 1,475.00 | 1,435.00 | 1,455.00 | 1,455.00 | 172,253 |
| 2024-09-18 | 1,470.00 | 1,495.00 | 1,400.00 | 1,425.00 | 1,425.00 | 280,266 |
| 2024-09-17 | 1,510.00 | 1,515.00 | 1,460.00 | 1,470.00 | 1,470.00 | 179,954 |
| 2024-09-16 | 1,540.00 | 1,540.00 | 1,490.00 | 1,495.00 | 1,495.00 | 176,325 |
| 2024-09-13 | 1,490.00 | 1,515.00 | 1,460.00 | 1,505.00 | 1,505.00 | 185,931 |
| 2024-09-12 | 1,490.00 | 1,520.00 | 1,465.00 | 1,485.00 | 1,485.00 | 320,744 |
| 2024-09-11 | 1,505.00 | 1,535.00 | 1,480.00 | 1,490.00 | 1,490.00 | 410,753 |
| 2024-09-10 | 1,510.00 | 1,515.00 | 1,455.00 | 1,495.00 | 1,495.00 | 596,264 |
| 2024-09-09 | 1,485.00 | 1,600.00 | 1,485.00 | 1,515.00 | 1,515.00 | 737,153 |
| 2024-09-06 | 1,515.00 | 1,515.00 | 1,430.00 | 1,485.00 | 1,485.00 | 613,861 |
| 2024-09-05 | 1,480.00 | 1,555.00 | 1,480.00 | 1,510.00 | 1,510.00 | 904,851 |
| 2024-09-04 | 1,345.00 | 1,480.00 | 1,345.00 | 1,465.00 | 1,465.00 | 456,756 |
| 2024-09-03 | 1,330.00 | 1,365.00 | 1,300.00 | 1,340.00 | 1,340.00 | 256,085 |
| 2024-09-02 | 1,340.00 | 1,435.00 | 1,270.00 | 1,345.00 | 1,345.00 | 204,020 |
| 2024-08-30 | 1,330.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,305.00 | 171,329 |
| 2024-08-29 | 1,270.00 | 1,315.00 | 1,255.00 | 1,285.00 | 1,285.00 | 220,135 |
| 2024-08-28 | 1,285.00 | 1,285.00 | 1,240.00 | 1,265.00 | 1,265.00 | 83,696 |
| 2024-08-27 | 1,270.00 | 1,275.00 | 1,200.00 | 1,275.00 | 1,275.00 | 254,254 |
| 2024-08-26 | 1,270.00 | 1,290.00 | 1,250.00 | 1,260.00 | 1,260.00 | 121,389 |
| 2024-08-23 | 1,255.00 | 1,295.00 | 1,255.00 | 1,275.00 | 1,275.00 | 83,672 |
| 2024-08-22 | 1,310.00 | 1,320.00 | 1,250.00 | 1,255.00 | 1,255.00 | 122,876 |
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.