IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina · Delayed Price · Currency is ARS 1,995.00
0.00 (0.00%)
At close: Aug 29, 2025
BCBA:IRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,975.00 | 2,045.00 | 1,945.00 | 1,995.00 | - | - | 145,674 |
| Aug 28, 2025 | 1,920.00 | 2,020.00 | 1,920.00 | 1,995.00 | - | 3.37% | 293,623 |
| Aug 27, 2025 | 1,965.00 | 2,005.00 | 1,920.00 | 1,930.00 | - | -2.53% | 346,613 |
| Aug 26, 2025 | 1,990.00 | 2,025.00 | 1,955.00 | 1,980.00 | - | -0.50% | 346,542 |
| Aug 25, 2025 | 2,000.00 | 2,015.00 | 1,950.00 | 1,990.00 | - | -0.75% | 408,819 |
| Aug 22, 2025 | 1,990.00 | 2,045.00 | 1,975.00 | 2,005.00 | - | 1.52% | 244,826 |
| Aug 21, 2025 | 1,980.00 | 2,000.00 | 1,925.00 | 1,975.00 | - | 0.77% | 108,073 |
| Aug 20, 2025 | 1,980.00 | 2,000.00 | 1,940.00 | 1,960.00 | - | 1.55% | 130,530 |
| Aug 19, 2025 | 2,045.00 | 2,045.00 | 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 | - | -1.47% | 204,068 |
| Aug 14, 2025 | 2,120.00 | 2,120.00 | 2,020.00 | 2,040.00 | - | -3.77% | 288,019 |
| Aug 13, 2025 | 2,175.00 | 2,185.00 | 2,115.00 | 2,120.00 | - | -1.85% | 218,704 |
| Aug 12, 2025 | 2,105.00 | 2,210.00 | 2,105.00 | 2,160.00 | - | 2.37% | 226,662 |
| Aug 11, 2025 | 2,085.00 | 2,120.00 | 2,050.00 | 2,110.00 | - | 1.20% | 293,922 |
| Aug 8, 2025 | 2,175.00 | 2,175.00 | 2,060.00 | 2,085.00 | - | -1.88% | 159,741 |
| Aug 7, 2025 | 2,150.00 | 2,200.00 | 2,115.00 | 2,125.00 | - | -0.70% | 165,558 |
| Aug 6, 2025 | 2,080.00 | 2,150.00 | 2,075.00 | 2,140.00 | - | 3.38% | 174,296 |
| Aug 5, 2025 | 2,055.00 | 2,080.00 | 2,020.00 | 2,070.00 | - | 0.73% | 146,961 |
| Aug 4, 2025 | 2,000.00 | 2,080.00 | 1,970.00 | 2,055.00 | - | 3.79% | 247,945 |
| Aug 1, 2025 | 2,100.00 | 2,100.00 | 1,965.00 | 1,980.00 | - | -1.49% | 111,017 |
| Jul 31, 2025 | 2,100.00 | 2,125.00 | 2,000.00 | 2,010.00 | - | -2.66% | 811,593 |
| Jul 30, 2025 | 2,095.00 | 2,125.00 | 2,050.00 | 2,065.00 | - | -1.67% | 298,883 |
| Jul 29, 2025 | 2,005.00 | 2,125.00 | 1,975.00 | 2,100.00 | - | 5.00% | 255,544 |
| Jul 28, 2025 | 2,000.00 | 2,030.00 | 1,960.00 | 2,000.00 | - | 0.50% | 291,524 |
| Jul 25, 2025 | 1,950.00 | 2,010.00 | 1,945.00 | 1,990.00 | - | 3.11% | 232,639 |
| Jul 24, 2025 | 1,890.00 | 1,940.00 | 1,860.00 | 1,930.00 | - | 1.85% | 87,048 |
| Jul 23, 2025 | 1,825.00 | 1,905.00 | 1,825.00 | 1,895.00 | - | 3.27% | 302,526 |
| Jul 22, 2025 | 1,900.00 | 1,900.00 | 1,805.00 | 1,835.00 | - | -3.17% | 549,905 |
| Jul 21, 2025 | 1,900.00 | 1,920.00 | 1,885.00 | 1,895.00 | - | -0.26% | 98,394 |
| Jul 18, 2025 | 1,920.00 | 1,935.00 | 1,890.00 | 1,900.00 | - | -1.04% | 111,074 |
| Jul 17, 2025 | 1,855.00 | 1,920.00 | 1,850.00 | 1,920.00 | - | 3.50% | 149,897 |
| Jul 16, 2025 | 1,865.00 | 1,865.00 | 1,815.00 | 1,855.00 | - | -0.80% | 139,535 |
| Jul 15, 2025 | 1,830.00 | 1,895.00 | 1,830.00 | 1,870.00 | - | 0.81% | 242,696 |
| Jul 14, 2025 | 1,770.00 | 1,860.00 | 1,750.00 | 1,855.00 | - | 4.21% | 468,090 |
| Jul 11, 2025 | 1,825.00 | 1,845.00 | 1,770.00 | 1,780.00 | - | -3.00% | 252,435 |
| Jul 10, 2025 | 1,835.00 | 1,855.00 | 1,810.00 | 1,835.00 | - | - | 146,793 |
| Jul 8, 2025 | 1,840.00 | 1,845.00 | 1,780.00 | 1,835.00 | - | -0.27% | 154,384 |
| Jul 7, 2025 | 1,820.00 | 1,850.00 | 1,790.00 | 1,840.00 | - | 1.10% | 332,913 |
| Jul 4, 2025 | 1,850.00 | 1,850.00 | 1,790.00 | 1,820.00 | - | -0.55% | 46,525 |
| Jul 3, 2025 | 1,800.00 | 1,835.00 | 1,775.00 | 1,830.00 | - | 1.95% | 90,379 |
| Jul 2, 2025 | 1,800.00 | 1,810.00 | 1,750.00 | 1,795.00 | - | 0.28% | 106,720 |
| Jul 1, 2025 | 1,710.00 | 1,800.00 | 1,675.00 | 1,790.00 | - | 6.23% | 360,398 |
| Jun 30, 2025 | 1,700.00 | 1,720.00 | 1,655.00 | 1,685.00 | - | - | 283,699 |
| Jun 27, 2025 | 1,675.00 | 1,720.00 | 1,670.00 | 1,685.00 | - | -0.59% | 84,974 |
| Jun 26, 2025 | 1,700.00 | 1,715.00 | 1,675.00 | 1,695.00 | - | 0.89% | 185,783 |
| Jun 25, 2025 | 1,690.00 | 1,705.00 | 1,660.00 | 1,680.00 | - | -0.59% | 115,213 |
| Jun 24, 2025 | 1,660.00 | 1,725.00 | 1,650.00 | 1,690.00 | - | 1.81% | 149,310 |
| Jun 23, 2025 | 1,615.00 | 1,675.00 | 1,610.00 | 1,660.00 | - | 2.47% | 497,889 |
| Jun 19, 2025 | 1,610.00 | 1,640.00 | 1,580.00 | 1,620.00 | - | 0.62% | 51,761 |
| Jun 18, 2025 | 1,625.00 | 1,645.00 | 1,595.00 | 1,610.00 | - | -1.53% | 122,993 |