IRSA Inversiones y Representaciones SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,220.00 | 2,280.00 | 2,070.00 | 2,170.00 | 2,170.00 | 271,311 |
| 2025-11-12 | 2,190.00 | 2,240.00 | 2,155.00 | 2,195.00 | 2,195.00 | 229,173 |
| 2025-11-11 | 2,120.00 | 2,240.00 | 2,070.00 | 2,180.00 | 2,180.00 | 138,313 |
| 2025-11-10 | 2,060.00 | 2,180.00 | 2,060.00 | 2,100.00 | 2,100.00 | 265,536 |
| 2025-11-07 | 2,055.00 | 2,155.00 | 2,015.00 | 2,055.00 | 2,055.00 | 635,177 |
| 2025-11-06 | 2,050.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | 176,806 |
| 2025-11-05 | 2,060.00 | 2,185.00 | 1,925.00 | 1,985.00 | 1,985.00 | 556,332 |
| 2025-11-04 | 2,200.00 | 2,255.00 | 1,990.00 | 2,015.00 | 2,015.00 | 450,329 |
| 2025-11-03 | 2,240.00 | 2,445.00 | 2,045.00 | 2,140.00 | 2,140.00 | 916,397 |
| 2025-10-31 | 2,250.00 | 2,390.00 | 2,130.00 | 2,375.00 | 2,150.16 | 518,881 |
| 2025-10-30 | 2,260.00 | 2,260.00 | 2,180.00 | 2,215.00 | 2,005.31 | 486,562 |
| 2025-10-29 | 2,300.00 | 2,350.00 | 2,220.00 | 2,260.00 | 2,046.05 | 241,351 |
| 2025-10-28 | 2,250.00 | 2,315.00 | 2,175.00 | 2,245.00 | 2,032.47 | 522,093 |
| 2025-10-27 | 1,950.00 | 2,290.00 | 1,950.00 | 2,240.00 | 2,027.94 | 678,020 |
| 2025-10-24 | 1,885.00 | 1,940.00 | 1,825.00 | 1,845.00 | 1,845.00 | 182,498 |
| 2025-10-23 | 1,840.00 | 1,890.00 | 1,795.00 | 1,870.00 | 1,870.00 | 337,374 |
← NewerPage 5 of 5 · 256 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.