Instituto Rosenbusch S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 83.000 | 85.000 | 83.000 | 85.000 | 85.000 | 2,730 |
| 2024-08-19 | 85.100 | 85.100 | 82.800 | 83.200 | 83.200 | 19,106 |
| 2024-08-16 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-08-15 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-08-14 | 87.000 | 87.000 | 85.000 | 85.000 | 85.000 | 4,157 |
| 2024-08-13 | 84.500 | 86.000 | 84.500 | 86.000 | 86.000 | 1,722 |
| 2024-08-12 | 87.000 | 87.000 | 84.500 | 84.500 | 84.500 | 8,050 |
| 2024-08-09 | 89.000 | 89.000 | 85.500 | 87.600 | 87.600 | 6,200 |
| 2024-08-08 | 89.800 | 89.800 | 89.800 | 89.800 | 89.800 | 0 |
| 2024-08-07 | 91.500 | 91.500 | 89.000 | 89.800 | 89.800 | 1,729 |
| 2024-08-06 | 90.700 | 90.700 | 90.700 | 90.700 | 90.700 | 0 |
| 2024-08-05 | 82.000 | 91.000 | 82.000 | 90.700 | 90.700 | 2,276 |
| 2024-08-02 | 90.600 | 90.600 | 90.600 | 90.600 | 90.600 | 0 |
| 2024-08-01 | 93.000 | 93.000 | 89.000 | 90.600 | 90.600 | 9,335 |
| 2024-07-31 | 91.300 | 91.300 | 91.300 | 91.300 | 91.300 | 0 |
| 2024-07-30 | 92.000 | 92.000 | 88.000 | 91.300 | 91.300 | 6,649 |
| 2024-07-29 | 94.000 | 94.000 | 90.000 | 92.200 | 92.200 | 7,055 |
| 2024-07-26 | 96.000 | 98.000 | 96.000 | 96.300 | 96.300 | 4,799 |
| 2024-07-25 | 101.00 | 101.00 | 98.500 | 98.700 | 98.700 | 2,351 |
| 2024-07-24 | 101.25 | 102.00 | 101.00 | 102.00 | 102.00 | 12,855 |
| 2024-07-23 | 104.00 | 104.00 | 98.500 | 98.600 | 98.600 | 10,617 |
| 2024-07-22 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2024-07-19 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2024-07-18 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0 |
| 2024-07-17 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 5,693 |
| 2024-07-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 200 |
| 2024-07-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-12 | 105.00 | 110.00 | 100.00 | 108.00 | 108.00 | 3,978 |
| 2024-07-11 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-10 | 108.75 | 111.00 | 108.75 | 110.00 | 110.00 | 1,194 |
| 2024-07-08 | 110.00 | 110.00 | 108.00 | 108.75 | 108.75 | 6,372 |
| 2024-07-05 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-07-04 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 4,535 |
| 2024-07-03 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1,126 |
| 2024-07-02 | 115.00 | 116.00 | 110.00 | 114.00 | 114.00 | 7,120 |
| 2024-07-01 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1,740 |
| 2024-06-28 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 437 |
| 2024-06-27 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 5,374 |
| 2024-06-26 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2024-06-25 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 440 |
| 2024-06-24 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1,267 |
| 2024-06-19 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2024-06-18 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | 7,807 |
| 2024-06-14 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,851 |
| 2024-06-13 | 116.00 | 116.50 | 116.00 | 116.25 | 116.25 | 2,646 |
| 2024-06-12 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3,346 |
| 2024-06-11 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 0 |
| 2024-06-10 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 1,820 |
| 2024-06-07 | 107.25 | 110.00 | 107.25 | 110.00 | 110.00 | 3,632 |
| 2024-06-06 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-06-05 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-06-04 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2,404 |
| 2024-06-03 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 1,421 |
| 2024-05-31 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 9,779 |
| 2024-05-30 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 1,258 |
| 2024-05-29 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 0 |
| 2024-05-28 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 4,505 |
| 2024-05-27 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | 4,846 |
| 2024-05-24 | 114.00 | 115.00 | 114.00 | 114.25 | 114.25 | 4,000 |
| 2024-05-23 | 102.50 | 115.00 | 102.00 | 114.00 | 114.00 | 11,424 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.