Skip to main content
logo
IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,295.00
-35.00 (-1.50%)
At close: Dec 4, 2025

BCBA:IRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,330.002,380.002,280.002,295.002,295.00-1.50%167,172
Dec 3, 20252,280.002,345.002,255.002,330.002,330.001.75%246,410
Dec 2, 20252,360.002,360.002,270.002,290.002,290.00-0.65%416,294
Dec 1, 20252,320.002,350.002,285.002,305.002,305.00-0.65%267,857
Nov 28, 20252,320.002,445.002,280.002,320.002,320.00-1.49%336,408
Nov 27, 20252,260.002,445.002,260.002,355.002,355.002.39%219,413
Nov 26, 20252,220.002,330.002,180.002,300.002,300.004.55%178,723
Nov 25, 20252,180.002,210.002,100.002,200.002,200.00-2.00%403,521
Nov 21, 20252,350.002,350.002,120.002,245.002,245.00-1.75%67,729
Nov 20, 20252,330.002,350.002,250.002,285.002,285.000.44%141,751
Nov 19, 20252,280.002,360.002,255.002,275.002,275.00-2.15%175,436
Nov 18, 20252,215.002,350.002,150.002,325.002,325.004.26%199,973
Nov 17, 20252,220.002,285.002,150.002,230.002,230.000.68%177,962
Nov 14, 20252,250.002,280.002,170.002,215.002,215.002.07%166,513
Nov 13, 20252,220.002,280.002,070.002,170.002,170.00-1.14%271,311
Nov 12, 20252,190.002,240.002,155.002,195.002,195.000.69%229,173
Nov 11, 20252,120.002,240.002,070.002,180.002,180.003.81%234,172
Nov 10, 20252,060.002,180.002,060.002,100.002,100.002.19%265,536
Nov 7, 20252,055.002,155.002,015.002,055.002,055.001.73%635,177
Nov 6, 20252,050.002,090.002,000.002,020.002,020.001.76%176,806
Nov 5, 20252,060.002,185.001,925.001,985.001,985.00-1.49%556,332
Nov 4, 20252,200.002,255.001,990.002,015.002,015.00-5.84%450,329
Nov 3, 20252,240.002,445.002,045.002,140.002,140.00-9.89%916,397
Oct 31, 20252,250.002,390.002,130.002,375.002,150.167.22%518,881
Oct 30, 20252,260.002,260.002,180.002,215.002,005.31-1.99%486,562
Oct 29, 20252,300.002,350.002,220.002,260.002,046.050.67%241,351
Oct 28, 20252,250.002,315.002,175.002,245.002,032.470.22%522,093
Oct 27, 20251,950.002,290.001,950.002,240.002,027.9421.41%678,020
Oct 24, 20251,885.001,940.001,825.001,845.001,670.33-1.34%182,498
Oct 23, 20251,840.001,890.001,795.001,870.001,692.972.19%337,374
Oct 22, 20251,830.001,875.001,815.001,830.001,656.75-471,815
Oct 21, 20251,780.001,905.001,760.001,830.001,656.753.39%1,170,372
Oct 20, 20251,800.001,815.001,750.001,770.001,602.43-0.84%477,553
Oct 17, 20251,715.001,795.001,705.001,785.001,616.013.18%353,501
Oct 16, 20251,770.001,770.001,700.001,730.001,566.22-0.29%234,789
Oct 15, 20251,750.001,790.001,725.001,735.001,570.750.29%245,943
Oct 14, 20251,780.001,800.001,730.001,730.001,566.22-1.70%135,244
Oct 13, 20251,770.001,780.001,670.001,760.001,593.38-1.40%555,580
Oct 9, 20251,775.001,815.001,750.001,785.001,616.012.59%530,880
Oct 8, 20251,730.001,795.001,685.001,740.001,575.27-1.14%262,004
Oct 7, 20251,785.001,805.001,725.001,760.001,593.380.86%86,159
Oct 6, 20251,750.001,780.001,730.001,745.001,579.80-0.85%73,816
Oct 3, 20251,800.001,835.001,750.001,760.001,593.38-3.03%72,493
Oct 2, 20251,780.001,845.001,760.001,815.001,643.170.83%203,143
Oct 1, 20251,815.001,840.001,790.001,800.001,629.59-0.28%433,695
Sep 30, 20251,810.001,855.001,770.001,805.001,634.12-0.28%152,077
Sep 29, 20251,710.001,830.001,710.001,810.001,638.653.43%163,947
Sep 26, 20251,815.001,840.001,745.001,750.001,584.33-1.41%751,423
Sep 25, 20251,860.001,865.001,735.001,775.001,606.96-3.01%176,282
Sep 24, 20251,800.001,875.001,760.001,830.001,656.753.10%313,516