Skip to main content
logo
IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,095.00
-5.00 (-0.24%)
At close: May 22, 2026

BCBA:IRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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