IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina · Delayed Price · Currency is ARS 2,375.00
+160.00 (7.22%)
At close: Oct 31, 2025
BCBA:IRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,250.00 | 2,390.00 | 2,130.00 | 2,375.00 | 2,375.00 | 7.22% | 518,881 |
| Oct 30, 2025 | 2,260.00 | 2,260.00 | 2,180.00 | 2,215.00 | 2,215.00 | -1.99% | 486,562 |
| Oct 29, 2025 | 2,300.00 | 2,350.00 | 2,220.00 | 2,260.00 | 2,260.00 | 0.67% | 241,351 |
| Oct 28, 2025 | 2,250.00 | 2,315.00 | 2,175.00 | 2,245.00 | 2,245.00 | 0.22% | 522,093 |
| Oct 27, 2025 | 1,950.00 | 2,290.00 | 1,950.00 | 2,240.00 | 2,240.00 | 21.41% | 678,020 |
| Oct 24, 2025 | 1,885.00 | 1,940.00 | 1,825.00 | 1,845.00 | 1,845.00 | -1.34% | 182,498 |
| Oct 23, 2025 | 1,840.00 | 1,890.00 | 1,795.00 | 1,870.00 | 1,870.00 | 2.19% | 337,374 |
| Oct 22, 2025 | 1,830.00 | 1,875.00 | 1,815.00 | 1,830.00 | 1,830.00 | - | 471,815 |
| Oct 21, 2025 | 1,780.00 | 1,905.00 | 1,760.00 | 1,830.00 | 1,830.00 | 3.39% | 1,170,372 |
| Oct 20, 2025 | 1,800.00 | 1,815.00 | 1,750.00 | 1,770.00 | 1,770.00 | -0.84% | 477,553 |
| Oct 17, 2025 | 1,715.00 | 1,795.00 | 1,705.00 | 1,785.00 | 1,785.00 | 3.18% | 353,501 |
| Oct 16, 2025 | 1,770.00 | 1,770.00 | 1,700.00 | 1,730.00 | 1,730.00 | -0.29% | 234,789 |
| Oct 15, 2025 | 1,750.00 | 1,790.00 | 1,725.00 | 1,735.00 | 1,735.00 | 0.29% | 245,943 |
| Oct 14, 2025 | 1,780.00 | 1,800.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.70% | 135,244 |
| Oct 13, 2025 | 1,770.00 | 1,780.00 | 1,670.00 | 1,760.00 | 1,760.00 | -1.40% | 555,580 |
| Oct 9, 2025 | 1,775.00 | 1,815.00 | 1,750.00 | 1,785.00 | 1,785.00 | 2.59% | 530,880 |
| Oct 8, 2025 | 1,730.00 | 1,795.00 | 1,685.00 | 1,740.00 | 1,740.00 | -1.14% | 262,004 |
| Oct 7, 2025 | 1,785.00 | 1,805.00 | 1,725.00 | 1,760.00 | 1,760.00 | 0.86% | 86,159 |
| Oct 6, 2025 | 1,750.00 | 1,780.00 | 1,730.00 | 1,745.00 | 1,745.00 | -0.85% | 73,816 |
| Oct 3, 2025 | 1,800.00 | 1,835.00 | 1,750.00 | 1,760.00 | 1,760.00 | -3.03% | 72,493 |
| Oct 2, 2025 | 1,780.00 | 1,845.00 | 1,760.00 | 1,815.00 | 1,815.00 | 0.83% | 203,143 |
| Oct 1, 2025 | 1,815.00 | 1,840.00 | 1,790.00 | 1,800.00 | 1,800.00 | -0.28% | 433,695 |
| Sep 30, 2025 | 1,810.00 | 1,855.00 | 1,770.00 | 1,805.00 | 1,805.00 | -0.28% | 152,077 |
| Sep 29, 2025 | 1,710.00 | 1,830.00 | 1,710.00 | 1,810.00 | 1,810.00 | 3.43% | 163,947 |
| Sep 26, 2025 | 1,815.00 | 1,840.00 | 1,745.00 | 1,750.00 | 1,750.00 | -1.41% | 751,423 |
| Sep 25, 2025 | 1,860.00 | 1,865.00 | 1,735.00 | 1,775.00 | 1,775.00 | -3.01% | 176,282 |
| Sep 24, 2025 | 1,800.00 | 1,875.00 | 1,760.00 | 1,830.00 | 1,830.00 | 3.10% | 313,516 |
| Sep 23, 2025 | 1,860.00 | 1,870.00 | 1,720.00 | 1,775.00 | 1,775.00 | -2.74% | 177,391 |
| Sep 22, 2025 | 1,840.00 | 1,975.00 | 1,780.00 | 1,825.00 | 1,825.00 | -1.62% | 543,078 |
| Sep 19, 2025 | 1,780.00 | 1,890.00 | 1,780.00 | 1,855.00 | 1,855.00 | 4.45% | 323,520 |
| Sep 18, 2025 | 1,794.00 | 1,794.00 | 1,724.00 | 1,776.00 | 1,776.00 | -1.00% | 388,366 |
| Sep 17, 2025 | 1,760.00 | 1,879.00 | 1,740.00 | 1,794.00 | 1,794.00 | 1.87% | 297,014 |
| Sep 16, 2025 | 1,755.00 | 1,809.00 | 1,755.00 | 1,761.00 | 1,761.00 | 0.23% | 85,168 |
| Sep 15, 2025 | 1,750.00 | 1,807.00 | 1,738.00 | 1,757.00 | 1,757.00 | -0.06% | 118,147 |
| Sep 12, 2025 | 1,880.00 | 1,880.00 | 1,735.00 | 1,758.00 | 1,758.00 | -3.14% | 349,853 |
| Sep 11, 2025 | 1,854.00 | 1,880.00 | 1,802.00 | 1,815.00 | 1,815.00 | -2.10% | 302,900 |
| Sep 10, 2025 | 1,800.00 | 1,900.00 | 1,799.00 | 1,854.00 | 1,854.00 | 3.40% | 108,646 |
| Sep 9, 2025 | 1,814.00 | 1,905.00 | 1,791.00 | 1,793.00 | 1,793.00 | -1.97% | 250,848 |
| Sep 8, 2025 | 1,788.00 | 1,896.00 | 1,643.00 | 1,829.00 | 1,829.00 | -7.86% | 393,746 |
| Sep 5, 2025 | 1,970.00 | 2,005.00 | 1,895.00 | 1,985.00 | 1,985.00 | 2.58% | 264,596 |
| Sep 4, 2025 | 1,895.00 | 1,955.00 | 1,855.00 | 1,935.00 | 1,935.00 | 1.57% | 318,693 |
| Sep 3, 2025 | 1,980.00 | 2,010.00 | 1,890.00 | 1,905.00 | 1,905.00 | -3.30% | 143,725 |
| Sep 2, 2025 | 1,935.00 | 2,000.00 | 1,920.00 | 1,970.00 | 1,970.00 | 3.14% | 878,658 |
| Sep 1, 2025 | 1,950.00 | 1,990.00 | 1,895.00 | 1,910.00 | 1,910.00 | -4.26% | 91,806 |
| Aug 29, 2025 | 1,975.00 | 2,045.00 | 1,945.00 | 1,995.00 | 1,995.00 | - | 145,674 |
| Aug 28, 2025 | 1,920.00 | 2,020.00 | 1,920.00 | 1,995.00 | 1,995.00 | 3.37% | 293,623 |
| Aug 27, 2025 | 1,965.00 | 2,005.00 | 1,920.00 | 1,930.00 | 1,930.00 | -2.53% | 346,613 |
| Aug 26, 2025 | 1,990.00 | 2,025.00 | 1,955.00 | 1,980.00 | 1,980.00 | -0.50% | 346,600 |
| Aug 25, 2025 | 2,000.00 | 2,015.00 | 1,950.00 | 1,990.00 | 1,990.00 | -0.75% | 408,819 |
| Aug 22, 2025 | 1,990.00 | 2,045.00 | 1,975.00 | 2,005.00 | 2,005.00 | 1.52% | 245,080 |