IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 745.00 | 799.00 | 745.00 | 764.55 | 764.55 | 200,287 |
| 2023-11-28 | 761.00 | 777.00 | 680.00 | 743.50 | 743.50 | 174,903 |
| 2023-11-27 | 850.00 | 906.00 | 741.00 | 763.60 | 763.60 | 457,725 |
| 2023-11-24 | 859.00 | 912.00 | 785.00 | 835.25 | 835.25 | 424,084 |
| 2023-11-23 | 736.00 | 870.00 | 729.00 | 849.60 | 849.60 | 373,880 |
| 2023-11-22 | 650.00 | 736.00 | 650.00 | 721.15 | 721.15 | 468,845 |
| 2023-11-21 | 620.00 | 736.00 | 597.00 | 646.55 | 646.55 | 325,927 |
| 2023-11-17 | 541.00 | 572.45 | 526.50 | 552.90 | 552.90 | 55,494 |
| 2023-11-16 | 556.95 | 570.00 | 540.00 | 545.80 | 545.80 | 45,021 |
| 2023-11-15 | 560.00 | 590.00 | 551.00 | 556.95 | 556.95 | 86,945 |
| 2023-11-14 | 570.00 | 585.00 | 540.00 | 556.35 | 556.35 | 82,421 |
| 2023-11-13 | 577.00 | 587.00 | 559.35 | 566.55 | 566.55 | 82,823 |
| 2023-11-10 | 550.50 | 580.00 | 550.00 | 576.10 | 576.10 | 98,450 |
| 2023-11-09 | 550.00 | 570.00 | 522.00 | 549.35 | 549.35 | 104,035 |
| 2023-11-08 | 544.00 | 559.00 | 529.55 | 543.00 | 543.00 | 42,261 |
| 2023-11-07 | 546.00 | 565.00 | 536.00 | 544.60 | 544.60 | 52,405 |
| 2023-11-06 | 556.85 | 556.85 | 556.85 | 556.85 | 556.85 | 0 |
| 2023-11-03 | 570.00 | 581.00 | 536.00 | 560.00 | 560.00 | 75,874 |
| 2023-11-02 | 552.05 | 573.00 | 549.00 | 564.65 | 564.65 | 136,745 |
| 2023-11-01 | 515.00 | 550.00 | 515.00 | 549.90 | 549.90 | 93,303 |
| 2023-10-31 | 533.00 | 554.95 | 500.50 | 513.30 | 513.30 | 32,483 |
| 2023-10-30 | 610.00 | 610.00 | 521.50 | 530.15 | 530.15 | 559,107 |
| 2023-10-27 | 616.00 | 625.00 | 560.00 | 613.35 | 613.35 | 105,446 |
| 2023-10-26 | 623.00 | 640.00 | 587.00 | 616.50 | 616.50 | 56,225 |
| 2023-10-25 | 630.00 | 659.00 | 604.00 | 611.05 | 611.05 | 83,259 |
| 2023-10-24 | 660.00 | 700.00 | 585.00 | 628.50 | 628.50 | 162,055 |
| 2023-10-23 | 704.00 | 720.00 | 631.00 | 640.75 | 640.75 | 189,661 |
| 2023-10-20 | 719.00 | 740.00 | 695.00 | 720.60 | 720.60 | 187,135 |
| 2023-10-19 | 716.00 | 718.35 | 677.00 | 703.50 | 703.50 | 129,217 |
| 2023-10-18 | 714.00 | 729.00 | 688.00 | 715.90 | 715.90 | 187,141 |
| 2023-10-17 | 662.00 | 716.00 | 645.00 | 714.35 | 714.35 | 375,281 |
| 2023-10-12 | 660.00 | 665.00 | 641.00 | 660.85 | 660.85 | 600,691 |
| 2023-10-11 | 708.85 | 708.85 | 625.00 | 649.70 | 649.70 | 866,635 |
| 2023-10-10 | 783.50 | 794.00 | 680.00 | 706.30 | 706.30 | 149,095 |
| 2023-10-09 | 742.03 | 766.60 | 688.96 | 755.30 | 666.83 | 74,380 |
| 2023-10-06 | 668.61 | 756.72 | 658.49 | 740.21 | 653.51 | 98,527 |
| 2023-10-05 | 641.00 | 675.00 | 641.00 | 658.10 | 582.34 | 80,891 |
| 2023-10-04 | 607.00 | 671.00 | 601.00 | 644.75 | 570.53 | 43,362 |
| 2023-10-03 | 630.00 | 650.00 | 580.00 | 611.95 | 611.95 | 41,756 |
| 2023-10-02 | 600.00 | 625.00 | 580.00 | 622.10 | 622.10 | 292,954 |
| 2023-09-29 | 660.00 | 700.00 | 606.70 | 627.15 | 627.15 | 151,167 |
| 2023-09-28 | 575.00 | 650.00 | 574.50 | 645.05 | 645.05 | 70,344 |
| 2023-09-27 | 535.20 | 575.00 | 535.20 | 574.25 | 574.25 | 40,540 |
| 2023-09-26 | 595.00 | 595.00 | 530.00 | 544.15 | 544.15 | 45,665 |
| 2023-09-25 | 560.00 | 576.00 | 522.00 | 574.85 | 574.85 | 55,860 |
| 2023-09-22 | 521.00 | 554.00 | 501.00 | 553.40 | 553.40 | 86,701 |
| 2023-09-21 | 527.00 | 540.50 | 492.00 | 526.15 | 526.15 | 30,755 |
| 2023-09-20 | 548.95 | 563.50 | 523.00 | 528.35 | 528.35 | 159,887 |
| 2023-09-19 | 588.23 | 610.26 | 561.80 | 595.45 | 595.45 | 145,039 |
| 2023-09-18 | 555.68 | 598.09 | 552.98 | 583.94 | 583.94 | 120,596 |
| 2023-09-15 | 561.80 | 561.80 | 540.31 | 550.17 | 550.17 | 261,713 |
| 2023-09-14 | 520.00 | 522.00 | 507.05 | 511.05 | 511.05 | 370,407 |
| 2023-09-13 | 510.00 | 520.00 | 500.00 | 511.70 | 511.70 | 224,490 |
| 2023-09-12 | 484.00 | 505.75 | 480.00 | 505.20 | 505.20 | 117,669 |
| 2023-09-11 | 474.95 | 490.00 | 458.00 | 484.95 | 484.95 | 386,301 |
| 2023-09-08 | 478.05 | 501.00 | 459.30 | 469.40 | 469.40 | 99,714 |
| 2023-09-07 | 521.75 | 547.00 | 475.00 | 476.65 | 476.65 | 313,366 |
| 2023-09-06 | 530.00 | 541.00 | 508.60 | 520.00 | 520.00 | 298,909 |
| 2023-09-05 | 550.00 | 550.00 | 516.00 | 516.50 | 516.50 | 48,650 |
| 2023-09-04 | 555.00 | 595.00 | 531.00 | 554.05 | 554.05 | 12,468 |
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.