U.S. Markets open in 21 mins.

IRSA Inversiones y Representaciones Sociedad Anónima (IRSA.BA)


Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
38.50+0.05 (+0.13%)
At close: 4:56PM ART
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201739.0039.5038.2038.5038.5032,506
Jul 18, 201739.4039.6037.1038.4538.4544,848
Jul 17, 201739.7540.5039.1039.6039.6018,654
Jul 14, 201740.1040.8040.0040.3040.30186,320
Jul 13, 201741.0041.6040.8040.8040.804,839
Jul 12, 201741.2042.4040.6541.5041.5034,659
Jul 11, 201741.3541.3540.5040.9540.9526,128
Jul 10, 201740.8542.0040.5541.4041.4026,946
Jul 07, 201740.5041.0039.4040.8040.8027,981
Jul 06, 201742.0042.0040.1040.4040.4085,374
Jul 05, 201741.0042.0040.5041.9541.9577,212
Jul 04, 201741.1041.6040.4540.5040.5017,457
Jul 03, 201740.5041.8040.0541.0041.0032,920
Jun 30, 201739.5040.5038.8040.4040.4055,461
Jun 29, 201739.5039.5038.0039.2539.2512,187
Jun 28, 201739.5039.5038.5039.3539.3514,981
Jun 27, 201738.8539.8038.5038.9038.9086,338
Jun 26, 201739.2539.2538.5038.8538.855,695
Jun 23, 201739.6039.6037.5039.2539.25237,164
Jun 22, 201738.7039.5038.7039.4539.4524,947
Jun 21, 201739.7539.7535.8038.0038.0067,443
Jun 19, 201738.9039.9038.8039.7539.7541,679
Jun 16, 201738.4538.9038.0038.9038.907,916
Jun 15, 201738.0038.4537.0038.4538.4516,624
Jun 14, 201738.9038.9037.1037.3037.3022,164
Jun 13, 201737.7038.0037.6038.0038.009,666
Jun 12, 201737.3038.3036.7537.5037.5031,308
Jun 09, 201737.7537.8037.0037.0037.0068,951
Jun 08, 201738.5040.6037.7037.9037.9069,923
Jun 07, 201739.5039.6038.5038.7538.75119,266
Jun 06, 201738.5039.8038.5039.5039.50103,827
Jun 05, 201738.8039.5038.8039.5039.5018,139
Jun 02, 201740.0040.0039.6040.0040.0023,546
Jun 01, 201740.0040.5039.2540.2540.2580,856
May 31, 201739.5039.9039.3039.8039.8032,241
May 30, 201739.6039.8039.0039.6039.6021,091
May 29, 201739.8539.9039.5039.9039.9037,463
May 26, 201739.5040.0039.1039.9039.9058,258
May 24, 201739.9040.0039.0039.5039.5039,897
May 23, 201740.9040.9038.6539.9539.9573,414
May 22, 201740.7540.8040.6040.8040.8059,740
May 19, 201739.3041.0039.3040.2040.2036,308
May 18, 201738.8039.8038.0039.2039.2038,798
May 17, 201740.0040.0038.7039.8539.8519,063
May 16, 201739.3539.6539.3539.5039.50158,664
May 15, 201739.5039.5039.0039.5039.5050,540
May 12, 201739.6040.0039.2039.4539.4570,982
May 11, 201739.2539.6038.6039.6039.6036,882
May 10, 201738.0039.3038.0039.2539.2516,317
May 09, 201738.6039.0038.4038.9538.9542,717
May 08, 201738.2538.5038.0038.5038.5028,137
May 05, 201739.0039.0038.0038.5038.5041,141
May 04, 201739.3540.0038.3038.3038.3038,307
May 03, 201739.0539.3538.5039.3539.3522,350
May 02, 201739.6039.8038.6039.0539.0521,086
Apr 28, 201739.3039.6038.7039.6039.6042,692
Apr 27, 201740.0040.0039.0039.0039.0043,235
Apr 26, 201739.5039.6038.3039.6039.6050,593
Apr 25, 201739.2039.8538.5039.4039.4048,559
Apr 24, 201737.7539.4037.7539.2039.2049,211
Apr 21, 201738.5038.8537.6538.7038.7037,588
Apr 20, 201738.0039.0038.0039.0039.0081,167
Apr 19, 201740.0040.0038.1038.5038.5044,292
Apr 18, 201738.0039.3538.0038.9538.9541,286
Apr 17, 201738.5039.5038.4539.0039.0016,842
Apr 12, 201740.0040.0038.5038.5038.5025,320
Apr 11, 201739.2039.8538.9539.1039.1023,410
Apr 10, 201741.0041.3038.8539.1039.1047,610
Apr 07, 201740.2040.3540.0040.1040.1063,197
Apr 06, 201740.0040.3540.0040.2040.2085,198
Apr 05, 201740.0040.4039.5039.5039.5053,708
Apr 04, 201738.9540.2038.7540.1040.1075,508
Apr 03, 201739.1539.1538.1039.0039.0024,607
Mar 31, 201738.2038.9538.0038.9038.9037,738
Mar 30, 201737.6039.0037.2538.2038.2096,081
Mar 29, 201738.0038.2037.0037.6037.6016,604
Mar 28, 201737.6037.6037.3537.6037.6012,390
Mar 27, 201736.9038.0036.9037.6037.6027,949
Mar 23, 201738.0038.0036.7536.9036.9057,033
Mar 22, 201738.0038.1036.5038.0038.0018,588
Mar 21, 201738.0038.2037.2038.0038.0070,710
Mar 20, 201736.0038.2536.0038.2038.2055,413
Mar 17, 201736.2036.6036.0036.3536.3553,002
Mar 16, 201735.2036.2035.1036.2036.2063,388
Mar 15, 201734.9534.9534.1034.7034.7048,289
Mar 14, 201734.4035.3034.0534.9534.959,055
Mar 13, 201735.9036.0034.3535.4035.4026,788
Mar 10, 201734.1036.8034.1036.8036.804,144
Mar 09, 201737.0037.0034.0034.1034.1036,170
Mar 08, 201734.8035.5034.2035.5035.5036,781
Mar 07, 201735.6035.7034.8034.9534.9522,884
Mar 06, 201736.3036.3035.1035.7035.7010,805
Mar 03, 201737.0037.0035.0036.3036.3033,196
Mar 02, 201735.8037.0035.7036.9036.9027,428
Mar 01, 201735.5037.0035.5035.8035.8077,748
Feb 24, 201735.5036.0034.5535.5035.5063,084
Feb 23, 201736.8536.8535.0036.7536.7549,607
Feb 22, 201737.9037.9036.0037.0037.0046,388
Feb 21, 201736.3037.4036.2037.0037.0061,640
Feb 20, 201735.3036.5035.1036.3036.3015,006
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...