Skip to main content
logo
IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,410.00
+30.00 (1.26%)
Last updated: Jul 24, 2026, 3:27 PM BRT

BCBA:IRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,375.002,425.002,370.002,420.00-1.68%20,121
Jul 23, 20262,450.002,455.002,375.002,380.002,380.00-2.86%45,704
Jul 22, 20262,425.002,470.002,405.002,450.002,450.001.24%157,942
Jul 21, 20262,345.002,455.002,345.002,420.002,420.001.68%66,459
Jul 20, 20262,340.002,405.002,320.002,380.002,380.000.85%41,278
Jul 17, 20262,390.002,430.002,320.002,360.002,360.00-0.84%56,576
Jul 16, 20262,400.002,435.002,370.002,380.002,380.00-1.65%45,332
Jul 15, 20262,425.002,435.002,360.002,420.002,420.000.62%25,576
Jul 14, 20262,380.002,420.002,335.002,405.002,405.001.26%39,867
Jul 13, 20262,415.002,450.002,370.002,375.002,375.00-1.86%70,148
Jul 10, 20262,410.002,440.002,370.002,420.002,420.000.62%18,168
Jul 8, 20262,445.002,450.002,390.002,405.002,405.00-0.62%36,303
Jul 7, 20262,545.002,550.002,390.002,420.002,420.00-3.78%43,959
Jul 6, 20262,470.002,525.002,450.002,515.002,515.002.65%112,461
Jul 3, 20262,500.002,540.002,410.002,450.002,450.00-1.21%26,511
Jul 2, 20262,450.002,530.002,450.002,480.002,480.002.48%72,986
Jul 1, 20262,465.002,480.002,335.002,420.002,420.00-113,179
Jun 30, 20262,330.002,460.002,330.002,420.002,420.001.04%115,630
Jun 29, 20262,355.002,475.002,350.002,395.002,395.000.42%66,221
Jun 26, 20262,345.002,460.002,340.002,385.002,385.000.21%45,230
Jun 25, 20262,430.002,485.002,370.002,380.002,380.00-2.86%166,204
Jun 24, 20262,495.002,505.002,435.002,450.002,450.00-1.61%101,571
Jun 23, 20262,460.002,500.002,440.002,490.002,490.000.40%66,118
Jun 22, 20262,475.002,545.002,370.002,480.002,480.00-0.80%91,531
Jun 19, 20262,515.002,515.002,350.002,500.002,500.00-0.60%35,278
Jun 18, 20262,450.002,545.002,450.002,515.002,515.000.80%138,486
Jun 17, 20262,515.002,580.002,470.002,495.002,495.00-0.60%98,509
Jun 16, 20262,530.002,580.002,490.002,510.002,510.001.01%199,962
Jun 12, 20262,470.002,550.002,450.002,485.002,485.00-1.39%142,546
Jun 11, 20262,260.002,535.002,260.002,520.002,520.0010.04%262,811
Jun 10, 20262,310.002,390.002,265.002,290.002,290.00-1.93%92,400
Jun 9, 20262,360.002,395.002,250.002,335.002,335.00-1.06%90,958
Jun 8, 20262,315.002,375.002,265.002,360.002,360.003.74%76,120
Jun 5, 20262,340.002,380.002,265.002,275.002,275.00-2.36%103,294
Jun 4, 20262,315.002,345.002,235.002,330.002,330.004.25%154,464
Jun 3, 20262,255.002,290.002,200.002,235.002,235.00-1.32%56,778
Jun 2, 20262,360.002,380.002,245.002,265.002,265.00-2.79%92,845
Jun 1, 20262,310.002,420.002,240.002,330.002,330.001.53%138,217
May 29, 20262,200.002,335.002,145.002,295.002,295.004.08%112,499
May 28, 20262,275.002,295.002,185.002,205.002,205.00-1.56%138,683
May 27, 20262,165.002,260.002,160.002,240.002,240.003.23%117,306
May 26, 20262,090.002,195.002,090.002,170.002,170.003.58%124,751
May 22, 20262,100.002,130.002,065.002,095.002,095.00-0.24%65,539
May 21, 20262,050.002,120.002,005.002,100.002,100.003.19%78,676
May 20, 20262,010.002,045.001,990.002,035.002,035.001.24%101,306
May 19, 20262,070.002,075.002,000.002,010.002,010.00-3.37%43,852
May 18, 20262,000.002,095.001,955.002,080.002,080.004.52%64,809
May 15, 20262,050.002,050.001,975.001,990.001,990.00-1.97%87,261
May 14, 20262,055.002,055.001,970.002,030.002,030.002.27%83,244
May 13, 20262,050.002,090.001,970.001,985.001,985.00-2.22%93,607