Skip to main content
logo
IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,485.00
-35.00 (-1.39%)
At close: Jun 12, 2026

BCBA:IRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 20262,085.002,095.002,015.002,030.002,030.00-2.87%49,220
May 11, 20262,100.002,105.002,050.002,090.002,090.00-104,860
May 8, 20262,200.002,235.002,065.002,090.002,090.00-4.57%99,862
May 7, 20262,275.002,275.002,185.002,190.002,190.00-2.01%78,344
May 6, 20262,160.002,265.002,135.002,235.002,235.003.71%317,950
May 5, 20262,110.002,175.002,110.002,155.002,155.002.38%148,183
May 4, 20262,085.002,120.002,055.002,105.002,105.000.96%133,283
Apr 30, 20262,195.002,195.002,060.002,085.002,085.00-1.42%124,151
Apr 29, 20262,170.002,200.002,105.002,115.002,115.00-3.20%129,951
Apr 28, 20262,220.002,220.002,140.002,185.002,185.00-1.58%72,507
Apr 27, 20262,175.002,250.002,165.002,220.002,220.001.83%156,542
Apr 24, 20262,195.002,310.002,155.002,180.002,180.001.16%82,541
Apr 23, 20262,235.002,255.002,145.002,155.002,155.00-3.36%202,391
Apr 22, 20262,300.002,300.002,220.002,230.002,230.00-1.76%40,418
Apr 21, 20262,280.002,335.002,250.002,270.002,270.00-1.73%105,643
Apr 20, 20262,360.002,365.002,295.002,310.002,310.00-0.86%83,803
Apr 17, 20262,350.002,395.002,315.002,330.002,330.00-0.43%108,196
Apr 16, 20262,340.002,355.002,315.002,340.002,340.001.08%41,679
Apr 15, 20262,400.002,425.002,310.002,315.002,315.00-2.32%78,072
Apr 14, 20262,320.002,395.002,320.002,370.002,370.002.16%161,719
Apr 13, 20262,360.002,375.002,295.002,320.002,320.00-2.11%52,537
Apr 10, 20262,400.002,500.002,350.002,370.002,370.00-3.07%114,585
Apr 9, 20262,475.002,500.002,410.002,445.002,445.00-1.01%75,648
Apr 8, 20262,405.002,510.002,405.002,470.002,470.002.49%265,560
Apr 7, 20262,500.002,525.002,390.002,410.002,410.00-3.41%66,527
Apr 6, 20262,440.002,500.002,425.002,495.002,495.000.81%197,771
Apr 1, 20262,395.002,480.002,350.002,475.002,475.004.43%169,441
Mar 31, 20262,250.002,390.002,250.002,370.002,370.004.64%137,001