Skip to main content
logo
IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,395.00
-30.00 (-1.24%)
At close: Sep 3, 2026

BCBA:IRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262,445.002,460.002,385.002,395.002,395.00-1.24%105,945
Sep 2, 20262,415.002,440.002,360.002,425.002,425.001.25%179,373
Sep 1, 20262,340.002,435.002,340.002,395.002,395.000.63%42,201
Aug 31, 20262,345.002,400.002,325.002,380.002,380.001.93%67,020
Aug 28, 20262,380.002,405.002,330.002,335.002,335.00-2.30%51,627
Aug 27, 20262,405.002,435.002,360.002,390.002,390.00-0.62%67,014
Aug 26, 20262,430.002,450.002,400.002,405.002,405.00-0.41%106,453
Aug 25, 20262,375.002,420.002,370.002,415.002,415.000.63%80,876
Aug 24, 20262,340.002,420.002,340.002,400.002,400.002.35%36,601
Aug 21, 20262,335.002,365.002,300.002,345.002,345.002.18%88,917
Aug 20, 20262,340.002,345.002,275.002,295.002,295.00-1.08%85,653
Aug 19, 20262,265.002,335.002,265.002,320.002,320.003.34%40,359
Aug 18, 20262,310.002,315.002,230.002,245.002,245.00-2.39%140,841
Aug 14, 20262,315.002,360.002,285.002,300.002,300.00-0.86%103,472
Aug 13, 20262,340.002,360.002,295.002,320.002,320.00-0.22%103,544
Aug 12, 20262,295.002,350.002,270.002,325.002,325.001.53%111,400
Aug 11, 20262,310.002,375.002,275.002,290.002,290.00-1.72%77,904
Aug 10, 20262,375.002,385.002,320.002,330.002,330.00-0.85%53,483
Aug 7, 20262,365.002,365.002,310.002,350.002,350.001.51%63,034
Aug 6, 20262,345.002,380.002,310.002,315.002,315.00-1.07%77,097
Aug 5, 20262,360.002,380.002,340.002,340.002,340.00-0.64%31,245
Aug 4, 20262,410.002,445.002,345.002,355.002,355.00-2.48%68,121
Aug 3, 20262,390.002,445.002,390.002,415.002,415.000.63%24,765
Jul 31, 20262,405.002,485.002,390.002,400.002,400.00-1.44%137,078
Jul 30, 20262,425.002,485.002,415.002,435.002,435.00-1.22%99,150
Jul 29, 20262,480.002,500.002,425.002,465.002,465.00-0.60%56,478
Jul 28, 20262,480.002,490.002,425.002,480.002,480.000.20%75,045
Jul 27, 20262,380.002,490.002,380.002,475.002,475.004.65%85,019
Jul 24, 20262,385.002,425.002,365.002,365.002,365.00-0.63%35,065
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