Skip to main content
logo
IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,265.00
-15.00 (-0.66%)
At close: Mar 2, 2026

BCBA:IRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,290.002,330.002,230.002,265.002,265.00-0.66%133,264
Feb 27, 20262,370.002,410.002,265.002,280.002,280.00-3.39%78,824
Feb 26, 20262,390.002,410.002,310.002,360.002,360.000.21%84,615
Feb 25, 20262,320.002,365.002,270.002,355.002,355.000.43%89,735
Feb 24, 20262,295.002,360.002,230.002,345.002,345.002.18%63,746
Feb 23, 20262,425.002,425.002,240.002,295.002,295.00-2.75%156,357
Feb 20, 20262,200.002,375.002,160.002,360.002,360.008.26%591,986
Feb 19, 20262,110.002,230.002,105.002,180.002,180.001.63%208,667
Feb 18, 20262,235.002,235.002,130.002,145.002,145.00-3.81%46,738
Feb 13, 20262,235.002,260.002,205.002,230.002,230.00-104,020
Feb 12, 20262,420.002,420.002,215.002,230.002,230.00-4.50%78,953
Feb 11, 20262,405.002,405.002,315.002,335.002,335.00-1.27%104,963
Feb 10, 20262,370.002,440.002,275.002,365.002,365.00-0.21%372,826
Feb 9, 20262,405.002,440.002,320.002,370.002,370.00-1.46%221,514
Feb 6, 20262,375.002,445.002,355.002,405.002,405.001.26%171,435
Feb 5, 20262,440.002,495.002,310.002,375.002,375.00-1.66%101,047
Feb 4, 20262,470.002,555.002,350.002,415.002,415.00-2.03%171,522
Feb 3, 20262,550.002,700.002,435.002,465.002,465.00-2.18%159,581
Feb 2, 20262,640.002,705.002,510.002,520.002,520.00-4.36%109,904
Jan 30, 20262,705.002,785.002,610.002,635.002,635.00-3.30%217,031
Jan 29, 20262,700.002,800.002,680.002,725.002,725.00-0.37%234,293
Jan 28, 20262,790.002,870.002,705.002,735.002,735.00-1.97%325,311
Jan 27, 20262,600.002,815.002,580.002,790.002,790.006.49%238,430
Jan 26, 20262,505.002,670.002,450.002,620.002,620.004.59%215,528
Jan 23, 20262,480.002,550.002,475.002,505.002,505.000.80%122,257
Jan 22, 20262,485.002,520.002,420.002,485.002,485.00-311,594
Jan 21, 20262,450.002,530.002,440.002,485.002,485.000.61%165,198
Jan 20, 20262,450.002,520.002,430.002,470.002,470.000.82%135,081
Jan 19, 20262,535.002,575.002,430.002,450.002,450.00-3.35%62,176
Jan 16, 20262,500.002,555.002,470.002,535.002,535.001.40%220,013
Jan 15, 20262,555.002,565.002,465.002,500.002,500.00-2.72%159,312
Jan 14, 20262,565.002,620.002,500.002,570.002,570.000.19%232,033
Jan 13, 20262,560.002,645.002,465.002,565.002,565.00-0.39%370,918
Jan 12, 20262,495.002,590.002,390.002,575.002,575.003.41%192,014
Jan 9, 20262,480.002,550.002,430.002,490.002,490.000.40%306,245
Jan 8, 20262,500.002,545.002,400.002,480.002,480.001.85%295,751
Jan 7, 20262,500.002,615.002,400.002,435.002,435.00-2.60%305,218
Jan 6, 20262,505.002,540.002,460.002,500.002,500.000.81%316,042
Jan 5, 20262,550.002,620.002,460.002,480.002,480.00-2.94%397,439
Jan 2, 20262,600.002,745.002,505.002,555.002,555.000.20%139,607
Dec 30, 20252,495.002,585.002,485.002,550.002,550.002.62%189,113
Dec 29, 20252,445.002,505.002,400.002,485.002,485.003.11%152,813
Dec 26, 20252,300.002,460.002,300.002,410.002,410.001.47%183,202
Dec 24, 20252,345.002,445.002,345.002,375.002,375.000.42%37,199
Dec 23, 20252,365.002,430.002,355.002,365.002,365.00-181,332
Dec 22, 20252,380.002,475.002,350.002,365.002,365.00-0.63%94,891
Dec 19, 20252,445.002,485.002,330.002,380.002,380.00-1.04%180,797
Dec 18, 20252,445.002,445.002,285.002,405.002,405.001.91%232,417
Dec 17, 20252,380.002,490.002,325.002,360.002,360.000.21%212,896
Dec 16, 20252,355.002,430.002,320.002,355.002,355.000.21%141,203