IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 220,679 |
| 2024-05-28 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 259,025 |
| 2024-05-27 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 115,745 |
| 2024-05-24 | 1,260.00 | 1,297.45 | 1,260.00 | 1,285.10 | 1,285.10 | 226,127 |
| 2024-05-23 | 1,270.00 | 1,360.00 | 1,210.00 | 1,276.60 | 1,276.60 | 181,912 |
| 2024-05-22 | 1,330.00 | 1,330.00 | 1,240.00 | 1,269.85 | 1,269.85 | 242,397 |
| 2024-05-21 | 1,287.00 | 1,321.90 | 1,287.00 | 1,302.90 | 1,302.90 | 116,816 |
| 2024-05-20 | 1,238.25 | 1,285.00 | 1,205.05 | 1,283.60 | 1,283.60 | 196,519 |
| 2024-05-17 | 1,245.00 | 1,270.80 | 1,219.45 | 1,249.55 | 1,249.55 | 13,261 |
| 2024-05-16 | 1,236.00 | 1,267.00 | 1,130.00 | 1,247.55 | 1,247.55 | 250,685 |
| 2024-05-15 | 1,227.00 | 1,250.00 | 1,190.00 | 1,235.25 | 1,235.25 | 274,904 |
| 2024-05-14 | 1,162.00 | 1,198.00 | 1,142.00 | 1,180.55 | 1,180.55 | 213,940 |
| 2024-05-13 | 1,203.00 | 1,217.00 | 1,155.35 | 1,158.55 | 1,158.55 | 273,545 |
| 2024-05-10 | 1,225.00 | 1,247.15 | 1,180.00 | 1,204.50 | 1,204.50 | 475,626 |
| 2024-05-09 | 1,200.00 | 1,230.00 | 1,126.00 | 1,214.35 | 1,214.35 | 376,545 |
| 2024-05-08 | 1,200.00 | 1,239.95 | 1,184.95 | 1,216.50 | 1,216.50 | 318,244 |
| 2024-05-07 | 1,300.00 | 1,304.00 | 1,165.00 | 1,180.10 | 1,180.10 | 773,785 |
| 2024-05-06 | 1,160.00 | 1,350.00 | 1,160.00 | 1,333.90 | 1,257.75 | 443,316 |
| 2024-05-03 | 1,105.00 | 1,195.00 | 1,075.80 | 1,159.10 | 1,092.93 | 411,693 |
| 2024-05-02 | 1,088.00 | 1,088.00 | 1,030.00 | 1,072.60 | 1,011.37 | 210,498 |
| 2024-04-30 | 1,060.00 | 1,079.00 | 1,038.00 | 1,053.40 | 1,053.40 | 262,995 |
| 2024-04-29 | 1,021.00 | 1,053.05 | 1,016.55 | 1,039.35 | 1,039.35 | 180,179 |
| 2024-04-26 | 1,035.00 | 1,052.05 | 1,015.00 | 1,019.55 | 1,019.55 | 248,176 |
| 2024-04-25 | 1,000.00 | 1,028.95 | 980.00 | 1,026.90 | 1,026.90 | 105,738 |
| 2024-04-24 | 1,050.00 | 1,050.00 | 982.00 | 996.25 | 996.25 | 257,754 |
| 2024-04-23 | 1,077.00 | 1,077.00 | 1,044.00 | 1,046.70 | 1,046.70 | 301,037 |
| 2024-04-22 | 1,040.00 | 1,078.25 | 1,039.95 | 1,077.35 | 1,077.35 | 256,368 |
| 2024-04-19 | 997.00 | 1,033.45 | 997.00 | 1,028.50 | 1,028.50 | 508,527 |
| 2024-04-18 | 988.00 | 1,001.25 | 975.05 | 1,000.00 | 1,000.00 | 432,391 |
| 2024-04-17 | 1,030.00 | 1,030.00 | 971.00 | 989.55 | 989.55 | 583,773 |
| 2024-04-16 | 990.00 | 1,019.00 | 990.00 | 992.70 | 992.70 | 511,622 |
| 2024-04-15 | 990.00 | 1,032.00 | 990.00 | 1,012.90 | 1,012.90 | 694,295 |
| 2024-04-12 | 1,050.00 | 1,050.00 | 996.35 | 1,000.10 | 1,000.10 | 516,837 |
| 2024-04-11 | 1,041.00 | 1,088.00 | 1,025.00 | 1,037.40 | 1,037.40 | 3,440 |
| 2024-04-10 | 1,076.60 | 1,076.60 | 1,036.35 | 1,040.20 | 1,040.20 | 526,237 |
| 2024-04-09 | 1,094.00 | 1,094.00 | 1,056.40 | 1,077.50 | 1,077.50 | 533,296 |
| 2024-04-08 | 1,050.00 | 1,077.00 | 1,033.15 | 1,068.10 | 1,068.10 | 700,422 |
| 2024-04-05 | 1,019.00 | 1,029.25 | 970.00 | 1,027.20 | 1,027.20 | 563,905 |
| 2024-04-04 | 993.00 | 1,015.00 | 971.50 | 975.65 | 975.65 | 644,339 |
| 2024-04-03 | 978.70 | 1,006.00 | 950.00 | 991.15 | 991.15 | 749,944 |
| 2024-03-27 | 1,013.60 | 1,027.50 | 1,010.00 | 1,021.10 | 1,021.10 | 549,961 |
| 2024-03-26 | 1,010.00 | 1,029.95 | 990.65 | 1,015.50 | 1,015.50 | 522,590 |
| 2024-03-25 | 1,010.00 | 1,049.65 | 1,000.05 | 1,004.65 | 1,004.65 | 915,229 |
| 2024-03-22 | 1,014.00 | 1,014.00 | 986.20 | 1,001.60 | 1,001.60 | 295,347 |
| 2024-03-21 | 970.00 | 1,023.20 | 946.10 | 1,016.95 | 1,016.95 | 751,393 |
| 2024-03-20 | 912.00 | 967.70 | 902.00 | 963.70 | 963.70 | 280,469 |
| 2024-03-19 | 921.00 | 946.00 | 901.85 | 911.30 | 911.30 | 412,025 |
| 2024-03-18 | 862.00 | 919.80 | 848.65 | 917.75 | 917.75 | 689,986 |
| 2024-03-15 | 864.00 | 864.50 | 837.90 | 859.05 | 859.05 | 189,056 |
| 2024-03-14 | 861.00 | 870.60 | 844.45 | 863.25 | 863.25 | 144,945 |
| 2024-03-13 | 835.00 | 875.00 | 825.00 | 853.10 | 853.10 | 442,969 |
| 2024-03-12 | 782.00 | 834.00 | 782.00 | 824.05 | 824.05 | 177,028 |
| 2024-03-11 | 816.00 | 816.00 | 759.25 | 781.45 | 781.45 | 174,931 |
| 2024-03-08 | 819.90 | 819.90 | 791.00 | 813.90 | 813.90 | 156,932 |
| 2024-03-07 | 820.00 | 820.00 | 775.00 | 790.15 | 790.15 | 80,068 |
| 2024-03-06 | 810.00 | 824.80 | 776.50 | 796.25 | 796.25 | 134,902 |
| 2024-03-05 | 850.00 | 850.00 | 807.05 | 816.00 | 816.00 | 132,515 |
| 2024-03-04 | 875.00 | 889.25 | 825.50 | 828.25 | 828.25 | 128,055 |
| 2024-03-01 | 830.00 | 848.00 | 815.00 | 841.25 | 841.25 | 177,702 |
| 2024-02-29 | 840.00 | 850.00 | 810.00 | 819.95 | 819.95 | 270,280 |
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.