See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.62▲ 4.17%
← IRSA.BA stock page

IRSA Inversiones y Representaciones SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-222,360.002,360.002,295.002,320.002,320.0040,618
2026-10-212,280.002,350.002,280.002,305.002,305.0024,806
2026-10-202,285.002,330.002,270.002,270.002,270.0061,665
2026-10-192,295.002,325.002,255.002,305.002,305.0045,914
2026-10-162,275.002,345.002,275.002,285.002,285.0087,323
2026-10-152,255.002,300.002,220.002,270.002,270.0024,305
2026-10-142,305.002,310.002,215.002,225.002,225.0073,390
2026-10-132,140.002,335.002,140.002,290.002,290.0065,334
2026-10-092,205.002,230.002,170.002,205.002,205.0025,099
2026-10-082,300.002,300.002,200.002,230.002,230.0051,987
2026-10-072,285.002,305.002,240.002,270.002,270.0042,387
2026-10-062,190.002,315.002,190.002,305.002,305.0054,228
2026-10-052,160.002,260.002,150.002,255.002,255.0052,760
2026-10-022,210.002,210.002,140.002,175.002,175.00104,371
2026-10-012,265.002,265.002,120.002,140.002,140.00136,286
2026-09-302,260.002,295.002,210.002,260.002,260.0063,722
2026-09-292,300.002,320.002,245.002,260.002,260.0043,205
2026-09-282,395.002,440.002,300.002,300.002,300.0089,782
2026-09-252,395.002,410.002,355.002,385.002,385.0052,925
2026-09-242,415.002,450.002,370.002,395.002,395.0076,963
2026-09-232,425.002,460.002,390.002,415.002,415.0058,640
2026-09-222,460.002,495.002,405.002,455.002,455.00106,514
Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-0327.3135 ARS
2022-11-045.4144 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.