Instituto Rosenbusch S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 27,617 |
| 2024-05-21 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2,681 |
| 2024-05-20 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | 14,973 |
| 2024-05-17 | 117.00 | 118.00 | 110.00 | 115.25 | 115.25 | 200 |
| 2024-05-16 | 115.00 | 120.00 | 115.00 | 118.25 | 118.25 | 3,038 |
| 2024-05-15 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 200 |
| 2024-05-14 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2024-05-13 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 1,053 |
| 2024-05-10 | 120.00 | 125.00 | 120.00 | 121.50 | 121.50 | 3,213 |
| 2024-05-09 | 114.75 | 120.00 | 114.75 | 119.75 | 119.75 | 9,041 |
| 2024-05-08 | 111.00 | 115.50 | 111.00 | 114.75 | 114.75 | 3,961 |
| 2024-05-07 | 111.00 | 115.00 | 105.00 | 110.75 | 110.75 | 15,262 |
| 2024-05-06 | 100.00 | 107.00 | 98.500 | 106.00 | 106.00 | 3,516 |
| 2024-05-03 | 83.100 | 86.000 | 83.100 | 83.400 | 83.400 | 2,615 |
| 2024-05-02 | 86.500 | 86.500 | 86.500 | 86.500 | 86.500 | 1,300 |
| 2024-04-30 | 87.100 | 87.100 | 85.000 | 86.500 | 86.500 | 284 |
| 2024-04-29 | 90.000 | 90.000 | 86.000 | 88.900 | 88.900 | 2,231 |
| 2024-04-26 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 250 |
| 2024-04-25 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 0 |
| 2024-04-24 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 200 |
| 2024-04-23 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 261 |
| 2024-04-22 | 95.000 | 95.000 | 90.000 | 91.600 | 91.600 | 8,714 |
| 2024-04-19 | 95.000 | 100.00 | 95.000 | 97.500 | 97.500 | 2,006 |
| 2024-04-18 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-04-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-04-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2024-04-15 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | 1,159 |
| 2024-04-12 | 103.00 | 107.00 | 103.00 | 103.00 | 103.00 | 3,081 |
| 2024-04-11 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2,628 |
| 2024-04-10 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2024-04-09 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 4,200 |
| 2024-04-08 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 8,008 |
| 2024-04-05 | 112.00 | 123.00 | 112.00 | 113.25 | 113.25 | 8,795 |
| 2024-04-04 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,400 |
| 2024-04-03 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 6,641 |
| 2024-03-27 | 89.200 | 117.00 | 88.000 | 116.50 | 116.50 | 26,941 |
| 2024-03-26 | 89.100 | 89.100 | 89.100 | 89.100 | 89.100 | 200 |
| 2024-03-25 | 89.100 | 89.100 | 89.100 | 89.100 | 89.100 | 0 |
| 2024-03-22 | 89.100 | 89.100 | 89.100 | 89.100 | 89.100 | 0 |
| 2024-03-21 | 88.000 | 90.000 | 88.000 | 89.100 | 89.100 | 1,999 |
| 2024-03-20 | 85.000 | 88.000 | 82.000 | 87.700 | 87.700 | 1,991 |
| 2024-03-19 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 561 |
| 2024-03-18 | 84.000 | 85.000 | 83.000 | 85.000 | 85.000 | 4,800 |
| 2024-03-15 | 80.100 | 80.100 | 80.100 | 80.100 | 80.100 | 491 |
| 2024-03-14 | 86.000 | 86.000 | 80.000 | 80.100 | 80.100 | 23,419 |
| 2024-03-13 | 87.000 | 87.000 | 85.000 | 85.900 | 85.900 | 4,041 |
| 2024-03-12 | 86.000 | 91.000 | 86.000 | 87.000 | 87.000 | 5,087 |
| 2024-03-11 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 0 |
| 2024-03-08 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 200 |
| 2024-03-07 | 89.000 | 89.000 | 88.000 | 88.000 | 88.000 | 3,106 |
| 2024-03-06 | 94.000 | 97.000 | 89.000 | 91.100 | 91.100 | 9,955 |
| 2024-03-05 | 98.600 | 98.600 | 98.600 | 98.600 | 98.600 | 0 |
| 2024-03-04 | 105.00 | 106.00 | 97.000 | 98.600 | 98.600 | 6,643 |
| 2024-03-01 | 111.25 | 111.25 | 105.00 | 107.00 | 107.00 | 1,022 |
| 2024-02-29 | 108.00 | 113.25 | 108.00 | 111.25 | 111.25 | 9,513 |
| 2024-02-28 | 108.00 | 109.50 | 108.00 | 108.50 | 108.50 | 800 |
| 2024-02-27 | 108.25 | 113.00 | 108.25 | 109.50 | 109.50 | 400 |
| 2024-02-26 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 927 |
| 2024-02-23 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | 16,002 |
| 2024-02-22 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 8,240 |
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.