IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina · Delayed Price · Currency is ARS 1,855.00
+79.00 (4.45%)
At close: Sep 19, 2025
BCBA:IRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 1,980.00 | 2,000.00 | 1,925.00 | 1,975.00 | 1,975.00 | 0.77% | 108,073 |
| Aug 20, 2025 | 1,980.00 | 2,000.00 | 1,940.00 | 1,960.00 | 1,960.00 | 1.55% | 130,540 |
| Aug 19, 2025 | 2,045.00 | 2,045.00 | 1,930.00 | 1,930.00 | 1,930.00 | -3.98% | 158,519 |
| Aug 18, 2025 | 2,045.00 | 2,060.00 | 1,960.00 | 2,010.00 | 2,010.00 | -1.47% | 204,116 |
| Aug 14, 2025 | 2,120.00 | 2,120.00 | 2,020.00 | 2,040.00 | 2,040.00 | -3.77% | 288,019 |
| Aug 13, 2025 | 2,175.00 | 2,185.00 | 2,115.00 | 2,120.00 | 2,120.00 | -1.85% | 218,890 |
| Aug 12, 2025 | 2,105.00 | 2,210.00 | 2,105.00 | 2,160.00 | 2,160.00 | 2.37% | 226,662 |
| Aug 11, 2025 | 2,085.00 | 2,120.00 | 2,050.00 | 2,110.00 | 2,110.00 | 1.20% | 293,922 |
| Aug 8, 2025 | 2,175.00 | 2,175.00 | 2,060.00 | 2,085.00 | 2,085.00 | -1.88% | 159,741 |
| Aug 7, 2025 | 2,150.00 | 2,200.00 | 2,115.00 | 2,125.00 | 2,125.00 | -0.70% | 165,558 |
| Aug 6, 2025 | 2,080.00 | 2,150.00 | 2,075.00 | 2,140.00 | 2,140.00 | 3.38% | 174,296 |
| Aug 5, 2025 | 2,055.00 | 2,080.00 | 2,020.00 | 2,070.00 | 2,070.00 | 0.73% | 146,961 |
| Aug 4, 2025 | 2,000.00 | 2,080.00 | 1,970.00 | 2,055.00 | 2,055.00 | 3.79% | 247,945 |
| Aug 1, 2025 | 2,100.00 | 2,100.00 | 1,965.00 | 1,980.00 | 1,980.00 | -1.49% | 111,017 |
| Jul 31, 2025 | 2,100.00 | 2,125.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.66% | 811,686 |
| Jul 30, 2025 | 2,095.00 | 2,125.00 | 2,050.00 | 2,065.00 | 2,065.00 | -1.67% | 298,883 |
| Jul 29, 2025 | 2,005.00 | 2,125.00 | 1,975.00 | 2,100.00 | 2,100.00 | 5.00% | 255,544 |
| Jul 28, 2025 | 2,000.00 | 2,030.00 | 1,960.00 | 2,000.00 | 2,000.00 | 0.50% | 291,524 |
| Jul 25, 2025 | 1,950.00 | 2,010.00 | 1,945.00 | 1,990.00 | 1,990.00 | 3.11% | 232,639 |
| Jul 24, 2025 | 1,890.00 | 1,940.00 | 1,860.00 | 1,930.00 | 1,930.00 | 1.85% | 87,154 |
| Jul 23, 2025 | 1,825.00 | 1,905.00 | 1,825.00 | 1,895.00 | 1,895.00 | 3.27% | 302,526 |
| Jul 22, 2025 | 1,900.00 | 1,900.00 | 1,805.00 | 1,835.00 | 1,835.00 | -3.17% | 549,905 |
| Jul 21, 2025 | 1,900.00 | 1,920.00 | 1,885.00 | 1,895.00 | 1,895.00 | -0.26% | 98,394 |
| Jul 18, 2025 | 1,920.00 | 1,935.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.04% | 111,074 |
| Jul 17, 2025 | 1,855.00 | 1,920.00 | 1,850.00 | 1,920.00 | 1,920.00 | 3.50% | 149,987 |
| Jul 16, 2025 | 1,865.00 | 1,865.00 | 1,815.00 | 1,855.00 | 1,855.00 | -0.80% | 140,154 |
| Jul 15, 2025 | 1,830.00 | 1,895.00 | 1,830.00 | 1,870.00 | 1,870.00 | 0.81% | 242,696 |
| Jul 14, 2025 | 1,770.00 | 1,860.00 | 1,750.00 | 1,855.00 | 1,855.00 | 4.21% | 468,157 |
| Jul 11, 2025 | 1,825.00 | 1,845.00 | 1,770.00 | 1,780.00 | 1,780.00 | -3.00% | 252,447 |