Instituto Rosenbusch S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 2,909 |
| 2024-11-12 | 98.000 | 98.000 | 97.800 | 97.900 | 97.900 | 2,842 |
| 2024-11-11 | 99.800 | 99.800 | 98.000 | 98.000 | 98.000 | 5,400 |
| 2024-11-08 | 100.00 | 100.00 | 97.000 | 99.700 | 99.700 | 8,761 |
| 2024-11-07 | 90.000 | 97.000 | 90.000 | 97.000 | 97.000 | 10,426 |
| 2024-11-06 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 1,734 |
| 2024-11-05 | 92.800 | 92.800 | 92.800 | 92.800 | 92.800 | 400 |
| 2024-11-04 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 3,535 |
| 2024-11-01 | 93.000 | 93.000 | 90.000 | 92.400 | 92.400 | 1,059 |
| 2024-10-31 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2024-10-30 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 741 |
| 2024-10-29 | 100.00 | 100.00 | 97.000 | 99.600 | 99.600 | 6,224 |
| 2024-10-28 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 7,347 |
| 2024-10-25 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 3,766 |
| 2024-10-24 | 100.00 | 115.00 | 100.00 | 106.25 | 106.25 | 16,944 |
| 2024-10-23 | 96.200 | 96.200 | 96.200 | 96.200 | 96.200 | 1,738 |
| 2024-10-22 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1,700 |
| 2024-10-21 | 90.200 | 90.200 | 90.200 | 90.200 | 90.200 | 0 |
| 2024-10-18 | 94.500 | 94.500 | 90.000 | 90.200 | 90.200 | 719 |
| 2024-10-17 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 25,393 |
| 2024-10-16 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 1,429 |
| 2024-10-15 | 91.000 | 95.000 | 90.000 | 94.500 | 94.500 | 3,061 |
| 2024-10-14 | 97.700 | 97.700 | 97.700 | 97.700 | 97.700 | 0 |
| 2024-10-10 | 97.700 | 97.700 | 97.700 | 97.700 | 97.700 | 400 |
| 2024-10-09 | 96.000 | 98.700 | 96.000 | 97.700 | 97.700 | 697 |
| 2024-10-08 | 96.200 | 98.000 | 96.200 | 96.300 | 96.300 | 5,864 |
| 2024-10-07 | 100.50 | 100.50 | 96.200 | 96.300 | 96.300 | 11,869 |
| 2024-10-04 | 96.200 | 100.00 | 96.200 | 99.200 | 99.200 | 2,298 |
| 2024-10-03 | 96.100 | 100.00 | 96.000 | 98.000 | 98.000 | 22,524 |
| 2024-10-02 | 100.00 | 100.00 | 96.000 | 99.200 | 99.200 | 4,178 |
| 2024-10-01 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2024-09-30 | 107.00 | 111.00 | 107.00 | 111.00 | 111.00 | 5,995 |
| 2024-09-27 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1,877 |
| 2024-09-26 | 116.75 | 116.75 | 108.00 | 111.00 | 111.00 | 16,223 |
| 2024-09-25 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 900 |
| 2024-09-24 | 117.00 | 120.00 | 117.00 | 118.75 | 118.75 | 1,182 |
| 2024-09-23 | 119.75 | 120.00 | 119.75 | 120.00 | 120.00 | 13,202 |
| 2024-09-20 | 120.00 | 122.75 | 119.00 | 119.75 | 119.75 | 58,542 |
| 2024-09-19 | 118.50 | 125.00 | 118.50 | 124.00 | 124.00 | 62,086 |
| 2024-09-18 | 117.50 | 125.00 | 117.00 | 123.25 | 123.25 | 33,652 |
| 2024-09-17 | 101.00 | 125.00 | 101.00 | 117.00 | 117.00 | 15,397 |
| 2024-09-16 | 96.000 | 100.00 | 96.000 | 98.000 | 98.000 | 5,636 |
| 2024-09-13 | 94.600 | 98.900 | 94.600 | 96.000 | 96.000 | 50,055 |
| 2024-09-12 | 100.00 | 100.00 | 97.000 | 97.000 | 97.000 | 6,690 |
| 2024-09-11 | 98.000 | 100.00 | 95.000 | 98.100 | 98.100 | 5,308 |
| 2024-09-10 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 715 |
| 2024-09-09 | 100.00 | 100.00 | 97.800 | 98.900 | 98.900 | 2,463 |
| 2024-09-06 | 99.000 | 101.50 | 98.000 | 100.00 | 100.00 | 650 |
| 2024-09-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 200 |
| 2024-09-04 | 96.000 | 103.00 | 95.000 | 101.00 | 101.00 | 6,386 |
| 2024-09-03 | 88.200 | 95.000 | 88.200 | 95.000 | 95.000 | 4,285 |
| 2024-09-02 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 600 |
| 2024-08-30 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 1,000 |
| 2024-08-29 | 88.000 | 92.000 | 88.000 | 92.000 | 92.000 | 610 |
| 2024-08-28 | 87.000 | 90.000 | 87.000 | 90.000 | 90.000 | 3,600 |
| 2024-08-27 | 83.000 | 85.000 | 83.000 | 85.000 | 85.000 | 1,161 |
| 2024-08-26 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2024-08-23 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2024-08-22 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 5,000 |
| 2024-08-21 | 86.000 | 87.000 | 86.000 | 86.100 | 86.100 | 7,490 |
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.