Skip to main content
logo
IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,085.00
-30.00 (-1.42%)
At close: Apr 30, 2026

BCBA:IRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 20262,200.002,290.002,170.002,265.002,265.001.57%108,807
Mar 27, 20262,240.002,245.002,130.002,230.002,230.000.45%177,135
Mar 26, 20262,235.002,320.002,195.002,220.002,220.00-0.67%117,771
Mar 25, 20262,190.002,300.002,190.002,235.002,235.005.42%123,552
Mar 23, 20262,000.002,160.001,970.002,120.002,120.006.00%53,514
Mar 20, 20262,120.002,140.001,980.002,000.002,000.00-5.21%333,419
Mar 19, 20262,105.002,130.002,045.002,110.002,110.000.24%108,571
Mar 18, 20262,130.002,180.002,085.002,105.002,105.00-1.64%66,306
Mar 17, 20262,155.002,200.002,125.002,140.002,140.00-0.47%155,762
Mar 16, 20262,120.002,170.002,090.002,150.002,150.000.94%330,084
Mar 13, 20262,200.002,215.002,105.002,130.002,130.00-2.29%179,657
Mar 12, 20262,235.002,235.002,165.002,180.002,180.00-1.58%43,563
Mar 11, 20262,225.002,280.002,205.002,215.002,215.00-0.23%197,323
Mar 10, 20262,180.002,300.002,165.002,220.002,220.001.83%344,361
Mar 9, 20262,120.002,195.002,085.002,180.002,180.002.83%137,625
Mar 6, 20262,115.002,210.002,085.002,120.002,120.000.24%115,579
Mar 5, 20262,175.002,260.002,105.002,115.002,115.00-4.08%50,538
Mar 4, 20262,200.002,220.002,155.002,205.002,205.000.46%88,897
Mar 3, 20262,250.002,265.002,145.002,195.002,195.00-3.09%941,211
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