Skip to main content
logo
IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,030.00
-80.00 (-3.79%)
Nov 2, 2026, 5:34 PM BRT

BCBA:IRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,110.002,180.002,020.002,030.002,030.00-3.56%139,998
Oct 30, 20262,090.002,185.002,075.002,105.002,105.00-2.55%42,068
Oct 29, 20262,115.002,180.002,105.002,160.002,160.001.41%55,303
Oct 28, 20262,205.002,205.002,055.002,130.002,130.00-1.16%38,477
Oct 27, 20262,170.002,195.002,140.002,155.002,155.00-0.23%17,521
Oct 26, 20262,250.002,295.002,035.002,160.002,160.000.67%185,688
Oct 23, 20262,330.002,420.002,310.002,395.002,145.593.23%86,274
Oct 22, 20262,360.002,360.002,295.002,320.002,078.400.65%40,618
Oct 21, 20262,280.002,350.002,280.002,305.002,064.961.54%24,806
Oct 20, 20262,285.002,330.002,270.002,270.002,033.61-1.52%61,665
Oct 19, 20262,295.002,325.002,255.002,305.002,064.960.88%45,914
Oct 16, 20262,275.002,345.002,275.002,285.002,047.040.66%87,323
Oct 15, 20262,255.002,300.002,220.002,270.002,033.612.02%24,305
Oct 14, 20262,305.002,310.002,215.002,225.001,993.29-2.84%73,390
Oct 13, 20262,140.002,335.002,140.002,290.002,051.523.85%65,334
Oct 9, 20262,205.002,230.002,170.002,205.001,975.38-1.12%25,099
Oct 8, 20262,300.002,300.002,200.002,230.001,997.77-1.76%51,987
Oct 7, 20262,285.002,305.002,240.002,270.002,033.61-1.52%42,387
Oct 6, 20262,190.002,315.002,190.002,305.002,064.962.22%54,228
Oct 5, 20262,160.002,260.002,150.002,255.002,020.173.68%52,760
Oct 2, 20262,210.002,210.002,140.002,175.001,948.501.64%104,371
Oct 1, 20262,265.002,265.002,120.002,140.001,917.14-5.31%136,286
Sep 30, 20262,260.002,295.002,210.002,260.002,024.65-63,722
Sep 29, 20262,300.002,320.002,245.002,260.002,024.65-1.74%43,205
Sep 28, 20262,395.002,440.002,300.002,300.002,060.48-3.56%89,782
Sep 25, 20262,395.002,410.002,355.002,385.002,136.63-0.42%52,925
Sep 24, 20262,415.002,450.002,370.002,395.002,145.59-0.83%79,477
Sep 23, 20262,425.002,460.002,390.002,415.002,163.51-1.63%58,640
Sep 22, 20262,460.002,495.002,405.002,455.002,199.34-1.41%108,470
Sep 21, 20262,460.002,510.002,450.002,490.002,230.700.40%65,867
Sep 18, 20262,510.002,565.002,475.002,480.002,221.74-3.12%112,056
Sep 17, 20262,475.002,585.002,430.002,560.002,293.415.57%106,354
Sep 16, 20262,440.002,480.002,415.002,425.002,172.47-0.61%146,318
Sep 15, 20262,445.002,460.002,385.002,440.002,185.900.21%161,827
Sep 14, 20262,500.002,500.002,410.002,435.002,181.42-1.62%106,091
Sep 11, 20262,490.002,520.002,450.002,475.002,217.26-0.20%60,283
Sep 10, 20262,460.002,530.002,460.002,480.002,221.741.02%82,353
Sep 9, 20262,400.002,520.002,355.002,455.002,199.342.29%95,216
Sep 8, 20262,370.002,430.002,355.002,400.002,150.072.56%75,189
Sep 7, 20262,490.002,490.002,325.002,340.002,096.32-2.90%53,151
Sep 4, 20262,365.002,455.002,360.002,410.002,159.030.63%40,759
Sep 3, 20262,445.002,460.002,385.002,395.002,145.59-1.24%105,945
Sep 2, 20262,415.002,440.002,360.002,425.002,172.471.25%179,373
Sep 1, 20262,340.002,435.002,340.002,395.002,145.590.63%42,201
Aug 31, 20262,345.002,400.002,325.002,380.002,132.151.93%67,020
Aug 28, 20262,380.002,405.002,330.002,335.002,091.84-2.30%51,627
Aug 27, 20262,405.002,435.002,360.002,390.002,141.11-0.62%67,014
Aug 26, 20262,430.002,450.002,400.002,405.002,154.55-0.41%106,453
Aug 25, 20262,375.002,420.002,370.002,415.002,163.510.63%80,876
Aug 24, 20262,340.002,420.002,340.002,400.002,150.072.35%36,601