Instituto Rosenbusch S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 200 |
| 2024-02-20 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1,143 |
| 2024-02-19 | 128.50 | 129.00 | 128.50 | 128.50 | 128.50 | 1,400 |
| 2024-02-16 | 130.00 | 130.00 | 126.00 | 128.50 | 128.50 | 21,014 |
| 2024-02-15 | 108.00 | 135.00 | 108.00 | 129.75 | 129.75 | 21,652 |
| 2024-02-14 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2024-02-09 | 104.50 | 105.00 | 104.00 | 104.00 | 104.00 | 6,768 |
| 2024-02-08 | 103.00 | 103.00 | 101.00 | 101.75 | 101.75 | 2,500 |
| 2024-02-07 | 104.00 | 104.00 | 95.000 | 101.00 | 101.00 | 4,875 |
| 2024-02-06 | 105.00 | 110.00 | 105.00 | 106.00 | 106.00 | 4,698 |
| 2024-02-05 | 112.00 | 114.00 | 110.00 | 110.50 | 110.50 | 6,355 |
| 2024-02-02 | 108.50 | 115.00 | 108.50 | 110.50 | 110.50 | 16,664 |
| 2024-02-01 | 110.00 | 112.50 | 106.00 | 108.00 | 108.00 | 22,917 |
| 2024-01-31 | 118.00 | 120.00 | 113.00 | 113.00 | 113.00 | 17,389 |
| 2024-01-30 | 104.00 | 115.00 | 100.00 | 113.00 | 113.00 | 70,762 |
| 2024-01-29 | 108.25 | 110.00 | 103.75 | 104.00 | 104.00 | 24,855 |
| 2024-01-26 | 99.700 | 110.00 | 99.700 | 108.25 | 108.25 | 35,377 |
| 2024-01-25 | 85.000 | 100.00 | 83.000 | 99.800 | 99.800 | 30,911 |
| 2024-01-24 | 79.500 | 83.200 | 79.500 | 82.300 | 82.300 | 14,933 |
| 2024-01-23 | 76.000 | 80.000 | 76.000 | 79.300 | 79.300 | 4,841 |
| 2024-01-22 | 74.000 | 75.000 | 71.000 | 75.000 | 75.000 | 4,155 |
| 2024-01-19 | 75.000 | 75.000 | 70.000 | 70.700 | 70.700 | 5,561 |
| 2024-01-18 | 71.900 | 72.000 | 70.000 | 70.000 | 70.000 | 16,306 |
| 2024-01-17 | 70.000 | 72.000 | 70.000 | 72.000 | 72.000 | 400 |
| 2024-01-16 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 700 |
| 2024-01-15 | 67.200 | 68.000 | 67.200 | 67.900 | 67.900 | 3,550 |
| 2024-01-12 | 72.000 | 74.000 | 69.000 | 70.000 | 70.000 | 2,303 |
| 2024-01-11 | 68.000 | 70.000 | 68.000 | 69.000 | 69.000 | 2,500 |
| 2024-01-10 | 64.000 | 67.000 | 64.000 | 65.800 | 65.800 | 5,700 |
| 2024-01-09 | 64.500 | 65.400 | 64.000 | 64.200 | 64.200 | 8,670 |
| 2024-01-08 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 3,625 |
| 2024-01-05 | 64.000 | 65.000 | 64.000 | 64.500 | 64.500 | 1,271 |
| 2024-01-04 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 4,770 |
| 2024-01-03 | 64.000 | 64.000 | 62.000 | 62.000 | 62.000 | 5,500 |
| 2024-01-02 | 62.000 | 64.000 | 60.000 | 63.500 | 63.500 | 4,700 |
| 2023-12-29 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 6,390 |
| 2023-12-28 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2023-12-27 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2023-12-26 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2023-12-22 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 9,000 |
| 2023-12-21 | 66.000 | 66.000 | 65.000 | 65.000 | 65.000 | 3,368 |
| 2023-12-20 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 429 |
| 2023-12-19 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 405 |
| 2023-12-18 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 300 |
| 2023-12-15 | 63.900 | 63.900 | 63.900 | 63.900 | 63.900 | 200 |
| 2023-12-14 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 3,000 |
| 2023-12-13 | 70.700 | 70.700 | 68.000 | 68.000 | 68.000 | 8,430 |
| 2023-12-12 | 67.600 | 68.000 | 67.600 | 68.000 | 68.000 | 14,814 |
| 2023-12-11 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 5,894 |
| 2023-12-07 | 61.000 | 65.000 | 61.000 | 65.000 | 65.000 | 9,946 |
| 2023-12-06 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 1,634 |
| 2023-12-05 | 58.000 | 58.000 | 58.000 | 58.000 | 58.000 | 400 |
| 2023-12-04 | 59.000 | 59.000 | 58.000 | 58.000 | 58.000 | 4,000 |
| 2023-12-01 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 0 |
| 2023-11-30 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 300 |
| 2023-11-29 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 2,642 |
| 2023-11-28 | 57.900 | 58.700 | 57.900 | 58.500 | 58.500 | 7,439 |
| 2023-11-27 | 58.000 | 60.000 | 57.600 | 57.900 | 57.900 | 8,476 |
| 2023-11-24 | 56.100 | 56.100 | 56.100 | 56.100 | 56.100 | 4,000 |
| 2023-11-23 | 55.000 | 57.000 | 55.000 | 56.100 | 56.100 | 2,933 |
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.