IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2,275.00 | 2,275.00 | 2,185.00 | 2,190.00 | 2,190.00 | 78,344 |
| 2026-05-06 | 2,160.00 | 2,265.00 | 2,135.00 | 2,235.00 | 2,235.00 | 317,950 |
| 2026-05-05 | 2,110.00 | 2,175.00 | 2,110.00 | 2,155.00 | 2,155.00 | 148,037 |
| 2026-05-04 | 2,085.00 | 2,120.00 | 2,055.00 | 2,105.00 | 2,105.00 | 133,283 |
| 2026-05-01 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0 |
| 2026-04-30 | 2,195.00 | 2,195.00 | 2,060.00 | 2,085.00 | 2,085.00 | 124,151 |
| 2026-04-29 | 2,170.00 | 2,200.00 | 2,105.00 | 2,115.00 | 2,115.00 | 129,951 |
| 2026-04-28 | 2,220.00 | 2,220.00 | 2,140.00 | 2,185.00 | 2,185.00 | 72,507 |
| 2026-04-27 | 2,175.00 | 2,250.00 | 2,165.00 | 2,220.00 | 2,220.00 | 156,502 |
| 2026-04-24 | 2,195.00 | 2,310.00 | 2,155.00 | 2,180.00 | 2,180.00 | 82,541 |
← NewerPage 3 of 3 · 130 trading days
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.