IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina
· Delayed Price · Currency is ARS 2,295.00
-35.00 (-1.50%)
At close: Dec 4, 2025
BCBA:IRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2,330.00 | 2,380.00 | 2,280.00 | 2,295.00 | 2,295.00 | -1.50% | 167,172 |
| Dec 3, 2025 | 2,280.00 | 2,345.00 | 2,255.00 | 2,330.00 | 2,330.00 | 1.75% | 246,410 |
| Dec 2, 2025 | 2,360.00 | 2,360.00 | 2,270.00 | 2,290.00 | 2,290.00 | -0.65% | 416,294 |
| Dec 1, 2025 | 2,320.00 | 2,350.00 | 2,285.00 | 2,305.00 | 2,305.00 | -0.65% | 267,857 |
| Nov 28, 2025 | 2,320.00 | 2,445.00 | 2,280.00 | 2,320.00 | 2,320.00 | -1.49% | 336,408 |
| Nov 27, 2025 | 2,260.00 | 2,445.00 | 2,260.00 | 2,355.00 | 2,355.00 | 2.39% | 219,413 |
| Nov 26, 2025 | 2,220.00 | 2,330.00 | 2,180.00 | 2,300.00 | 2,300.00 | 4.55% | 178,723 |
| Nov 25, 2025 | 2,180.00 | 2,210.00 | 2,100.00 | 2,200.00 | 2,200.00 | -2.00% | 403,521 |
| Nov 21, 2025 | 2,350.00 | 2,350.00 | 2,120.00 | 2,245.00 | 2,245.00 | -1.75% | 67,729 |
| Nov 20, 2025 | 2,330.00 | 2,350.00 | 2,250.00 | 2,285.00 | 2,285.00 | 0.44% | 141,751 |
| Nov 19, 2025 | 2,280.00 | 2,360.00 | 2,255.00 | 2,275.00 | 2,275.00 | -2.15% | 175,436 |
| Nov 18, 2025 | 2,215.00 | 2,350.00 | 2,150.00 | 2,325.00 | 2,325.00 | 4.26% | 199,973 |
| Nov 17, 2025 | 2,220.00 | 2,285.00 | 2,150.00 | 2,230.00 | 2,230.00 | 0.68% | 177,962 |
| Nov 14, 2025 | 2,250.00 | 2,280.00 | 2,170.00 | 2,215.00 | 2,215.00 | 2.07% | 166,513 |
| Nov 13, 2025 | 2,220.00 | 2,280.00 | 2,070.00 | 2,170.00 | 2,170.00 | -1.14% | 271,311 |
| Nov 12, 2025 | 2,190.00 | 2,240.00 | 2,155.00 | 2,195.00 | 2,195.00 | 0.69% | 229,173 |
| Nov 11, 2025 | 2,120.00 | 2,240.00 | 2,070.00 | 2,180.00 | 2,180.00 | 3.81% | 234,172 |
| Nov 10, 2025 | 2,060.00 | 2,180.00 | 2,060.00 | 2,100.00 | 2,100.00 | 2.19% | 265,536 |
| Nov 7, 2025 | 2,055.00 | 2,155.00 | 2,015.00 | 2,055.00 | 2,055.00 | 1.73% | 635,177 |
| Nov 6, 2025 | 2,050.00 | 2,090.00 | 2,000.00 | 2,020.00 | 2,020.00 | 1.76% | 176,806 |
| Nov 5, 2025 | 2,060.00 | 2,185.00 | 1,925.00 | 1,985.00 | 1,985.00 | -1.49% | 556,332 |
| Nov 4, 2025 | 2,200.00 | 2,255.00 | 1,990.00 | 2,015.00 | 2,015.00 | -5.84% | 450,329 |
| Nov 3, 2025 | 2,240.00 | 2,445.00 | 2,045.00 | 2,140.00 | 2,140.00 | -9.89% | 916,397 |
| Oct 31, 2025 | 2,250.00 | 2,390.00 | 2,130.00 | 2,375.00 | 2,150.16 | 7.22% | 518,881 |
| Oct 30, 2025 | 2,260.00 | 2,260.00 | 2,180.00 | 2,215.00 | 2,005.31 | -1.99% | 486,562 |
| Oct 29, 2025 | 2,300.00 | 2,350.00 | 2,220.00 | 2,260.00 | 2,046.05 | 0.67% | 241,351 |
| Oct 28, 2025 | 2,250.00 | 2,315.00 | 2,175.00 | 2,245.00 | 2,032.47 | 0.22% | 522,093 |
| Oct 27, 2025 | 1,950.00 | 2,290.00 | 1,950.00 | 2,240.00 | 2,027.94 | 21.41% | 678,020 |
| Oct 24, 2025 | 1,885.00 | 1,940.00 | 1,825.00 | 1,845.00 | 1,670.33 | -1.34% | 182,498 |
| Oct 23, 2025 | 1,840.00 | 1,890.00 | 1,795.00 | 1,870.00 | 1,692.97 | 2.19% | 337,374 |
| Oct 22, 2025 | 1,830.00 | 1,875.00 | 1,815.00 | 1,830.00 | 1,656.75 | - | 471,815 |
| Oct 21, 2025 | 1,780.00 | 1,905.00 | 1,760.00 | 1,830.00 | 1,656.75 | 3.39% | 1,170,372 |
| Oct 20, 2025 | 1,800.00 | 1,815.00 | 1,750.00 | 1,770.00 | 1,602.43 | -0.84% | 477,553 |
| Oct 17, 2025 | 1,715.00 | 1,795.00 | 1,705.00 | 1,785.00 | 1,616.01 | 3.18% | 353,501 |
| Oct 16, 2025 | 1,770.00 | 1,770.00 | 1,700.00 | 1,730.00 | 1,566.22 | -0.29% | 234,789 |
| Oct 15, 2025 | 1,750.00 | 1,790.00 | 1,725.00 | 1,735.00 | 1,570.75 | 0.29% | 245,943 |
| Oct 14, 2025 | 1,780.00 | 1,800.00 | 1,730.00 | 1,730.00 | 1,566.22 | -1.70% | 135,244 |
| Oct 13, 2025 | 1,770.00 | 1,780.00 | 1,670.00 | 1,760.00 | 1,593.38 | -1.40% | 555,580 |
| Oct 9, 2025 | 1,775.00 | 1,815.00 | 1,750.00 | 1,785.00 | 1,616.01 | 2.59% | 530,880 |
| Oct 8, 2025 | 1,730.00 | 1,795.00 | 1,685.00 | 1,740.00 | 1,575.27 | -1.14% | 262,004 |
| Oct 7, 2025 | 1,785.00 | 1,805.00 | 1,725.00 | 1,760.00 | 1,593.38 | 0.86% | 86,159 |
| Oct 6, 2025 | 1,750.00 | 1,780.00 | 1,730.00 | 1,745.00 | 1,579.80 | -0.85% | 73,816 |
| Oct 3, 2025 | 1,800.00 | 1,835.00 | 1,750.00 | 1,760.00 | 1,593.38 | -3.03% | 72,493 |
| Oct 2, 2025 | 1,780.00 | 1,845.00 | 1,760.00 | 1,815.00 | 1,643.17 | 0.83% | 203,143 |
| Oct 1, 2025 | 1,815.00 | 1,840.00 | 1,790.00 | 1,800.00 | 1,629.59 | -0.28% | 433,695 |
| Sep 30, 2025 | 1,810.00 | 1,855.00 | 1,770.00 | 1,805.00 | 1,634.12 | -0.28% | 152,077 |
| Sep 29, 2025 | 1,710.00 | 1,830.00 | 1,710.00 | 1,810.00 | 1,638.65 | 3.43% | 163,947 |
| Sep 26, 2025 | 1,815.00 | 1,840.00 | 1,745.00 | 1,750.00 | 1,584.33 | -1.41% | 751,423 |
| Sep 25, 2025 | 1,860.00 | 1,865.00 | 1,735.00 | 1,775.00 | 1,606.96 | -3.01% | 176,282 |
| Sep 24, 2025 | 1,800.00 | 1,875.00 | 1,760.00 | 1,830.00 | 1,656.75 | 3.10% | 313,516 |
| Sep 23, 2025 | 1,860.00 | 1,870.00 | 1,720.00 | 1,775.00 | 1,606.96 | -2.74% | 177,391 |
| Sep 22, 2025 | 1,840.00 | 1,975.00 | 1,780.00 | 1,825.00 | 1,652.23 | -1.62% | 543,078 |
| Sep 19, 2025 | 1,780.00 | 1,890.00 | 1,780.00 | 1,855.00 | 1,679.39 | 4.45% | 323,520 |
| Sep 18, 2025 | 1,794.00 | 1,794.00 | 1,724.00 | 1,776.00 | 1,607.87 | -1.00% | 388,366 |
| Sep 17, 2025 | 1,760.00 | 1,879.00 | 1,740.00 | 1,794.00 | 1,624.16 | 1.87% | 297,014 |
| Sep 16, 2025 | 1,755.00 | 1,809.00 | 1,755.00 | 1,761.00 | 1,594.29 | 0.23% | 85,168 |
| Sep 15, 2025 | 1,750.00 | 1,807.00 | 1,738.00 | 1,757.00 | 1,590.66 | -0.06% | 118,147 |
| Sep 12, 2025 | 1,880.00 | 1,880.00 | 1,735.00 | 1,758.00 | 1,591.57 | -3.14% | 349,853 |
| Sep 11, 2025 | 1,854.00 | 1,880.00 | 1,802.00 | 1,815.00 | 1,643.17 | -2.10% | 302,900 |
| Sep 10, 2025 | 1,800.00 | 1,900.00 | 1,799.00 | 1,854.00 | 1,678.48 | 3.40% | 108,646 |
| Sep 9, 2025 | 1,814.00 | 1,905.00 | 1,791.00 | 1,793.00 | 1,623.26 | -1.97% | 250,848 |
| Sep 8, 2025 | 1,788.00 | 1,896.00 | 1,643.00 | 1,829.00 | 1,655.85 | -7.86% | 393,746 |
| Sep 5, 2025 | 1,970.00 | 2,005.00 | 1,895.00 | 1,985.00 | 1,797.08 | 2.58% | 264,596 |
| Sep 4, 2025 | 1,895.00 | 1,955.00 | 1,855.00 | 1,935.00 | 1,751.81 | 1.57% | 318,693 |
| Sep 3, 2025 | 1,980.00 | 2,010.00 | 1,890.00 | 1,905.00 | 1,724.65 | -3.30% | 143,725 |
| Sep 2, 2025 | 1,935.00 | 2,000.00 | 1,920.00 | 1,970.00 | 1,783.50 | 3.14% | 878,658 |
| Sep 1, 2025 | 1,950.00 | 1,990.00 | 1,895.00 | 1,910.00 | 1,729.18 | -4.26% | 91,806 |
| Aug 29, 2025 | 1,975.00 | 2,045.00 | 1,945.00 | 1,995.00 | 1,806.13 | - | 145,674 |
| Aug 28, 2025 | 1,920.00 | 2,020.00 | 1,920.00 | 1,995.00 | 1,806.13 | 3.37% | 293,623 |
| Aug 27, 2025 | 1,965.00 | 2,005.00 | 1,920.00 | 1,930.00 | 1,747.29 | -2.53% | 346,613 |
| Aug 26, 2025 | 1,990.00 | 2,025.00 | 1,955.00 | 1,980.00 | 1,792.55 | -0.50% | 346,600 |
| Aug 25, 2025 | 2,000.00 | 2,015.00 | 1,950.00 | 1,990.00 | 1,801.61 | -0.75% | 408,819 |
| Aug 22, 2025 | 1,990.00 | 2,045.00 | 1,975.00 | 2,005.00 | 1,815.19 | 1.52% | 245,080 |
| Aug 21, 2025 | 1,980.00 | 2,000.00 | 1,925.00 | 1,975.00 | 1,788.03 | 0.77% | 108,073 |
| Aug 20, 2025 | 1,980.00 | 2,000.00 | 1,940.00 | 1,960.00 | 1,774.45 | 1.55% | 130,540 |
| Aug 19, 2025 | 2,045.00 | 2,045.00 | 1,930.00 | 1,930.00 | 1,747.29 | -3.98% | 158,519 |
| Aug 18, 2025 | 2,045.00 | 2,060.00 | 1,960.00 | 2,010.00 | 1,819.71 | -1.47% | 204,116 |
| Aug 14, 2025 | 2,120.00 | 2,120.00 | 2,020.00 | 2,040.00 | 1,846.87 | -3.77% | 288,019 |
| Aug 13, 2025 | 2,175.00 | 2,185.00 | 2,115.00 | 2,120.00 | 1,919.30 | -1.85% | 218,890 |
| Aug 12, 2025 | 2,105.00 | 2,210.00 | 2,105.00 | 2,160.00 | 1,955.51 | 2.37% | 226,662 |
| Aug 11, 2025 | 2,085.00 | 2,120.00 | 2,050.00 | 2,110.00 | 1,910.25 | 1.20% | 293,922 |
| Aug 8, 2025 | 2,175.00 | 2,175.00 | 2,060.00 | 2,085.00 | 1,887.61 | -1.88% | 159,741 |
| Aug 7, 2025 | 2,150.00 | 2,200.00 | 2,115.00 | 2,125.00 | 1,923.83 | -0.70% | 165,558 |
| Aug 6, 2025 | 2,080.00 | 2,150.00 | 2,075.00 | 2,140.00 | 1,937.41 | 3.38% | 174,296 |
| Aug 5, 2025 | 2,055.00 | 2,080.00 | 2,020.00 | 2,070.00 | 1,874.03 | 0.73% | 146,961 |
| Aug 4, 2025 | 2,000.00 | 2,080.00 | 1,970.00 | 2,055.00 | 1,860.45 | 3.79% | 247,945 |
| Aug 1, 2025 | 2,100.00 | 2,100.00 | 1,965.00 | 1,980.00 | 1,792.55 | -1.49% | 111,017 |
| Jul 31, 2025 | 2,100.00 | 2,125.00 | 2,000.00 | 2,010.00 | 1,819.71 | -2.66% | 811,686 |
| Jul 30, 2025 | 2,095.00 | 2,125.00 | 2,050.00 | 2,065.00 | 1,869.51 | -1.67% | 298,883 |
| Jul 29, 2025 | 2,005.00 | 2,125.00 | 1,975.00 | 2,100.00 | 1,901.19 | 5.00% | 255,544 |
| Jul 28, 2025 | 2,000.00 | 2,030.00 | 1,960.00 | 2,000.00 | 1,810.66 | 0.50% | 291,524 |
| Jul 25, 2025 | 1,950.00 | 2,010.00 | 1,945.00 | 1,990.00 | 1,801.61 | 3.11% | 232,639 |
| Jul 24, 2025 | 1,890.00 | 1,940.00 | 1,860.00 | 1,930.00 | 1,747.29 | 1.85% | 87,154 |
| Jul 23, 2025 | 1,825.00 | 1,905.00 | 1,825.00 | 1,895.00 | 1,715.60 | 3.27% | 302,526 |
| Jul 22, 2025 | 1,900.00 | 1,900.00 | 1,805.00 | 1,835.00 | 1,661.28 | -3.17% | 549,905 |
| Jul 21, 2025 | 1,900.00 | 1,920.00 | 1,885.00 | 1,895.00 | 1,715.60 | -0.26% | 98,394 |
| Jul 18, 2025 | 1,920.00 | 1,935.00 | 1,890.00 | 1,900.00 | 1,720.13 | -1.04% | 111,074 |
| Jul 17, 2025 | 1,855.00 | 1,920.00 | 1,850.00 | 1,920.00 | 1,738.23 | 3.50% | 149,987 |
| Jul 16, 2025 | 1,865.00 | 1,865.00 | 1,815.00 | 1,855.00 | 1,679.39 | -0.80% | 140,154 |
| Jul 15, 2025 | 1,830.00 | 1,895.00 | 1,830.00 | 1,870.00 | 1,692.97 | 0.81% | 242,696 |