Skip to main content
IRSA Inversiones y Representaciones Sociedad Anónima (BCBA:IRSA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,115.00
-90.00 (-4.08%)
Last updated: Mar 5, 2026, 4:58 PM BRT

BCBA:IRSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20262,420.002,420.002,215.002,230.002,230.00-4.50%78,953
Feb 11, 20262,405.002,405.002,315.002,335.002,335.00-1.27%104,963
Feb 10, 20262,370.002,440.002,275.002,365.002,365.00-0.21%372,826
Feb 9, 20262,405.002,440.002,320.002,370.002,370.00-1.46%221,514
Feb 6, 20262,375.002,445.002,355.002,405.002,405.001.26%171,435
Feb 5, 20262,440.002,495.002,310.002,375.002,375.00-1.66%101,047
Feb 4, 20262,470.002,555.002,350.002,415.002,415.00-2.03%171,522
Feb 3, 20262,550.002,700.002,435.002,465.002,465.00-2.18%159,581
Feb 2, 20262,640.002,705.002,510.002,520.002,520.00-4.36%109,904
Jan 30, 20262,705.002,785.002,610.002,635.002,635.00-3.30%217,031
Jan 29, 20262,700.002,800.002,680.002,725.002,725.00-0.37%234,293
Jan 28, 20262,790.002,870.002,705.002,735.002,735.00-1.97%325,311
Jan 27, 20262,600.002,815.002,580.002,790.002,790.006.49%238,430
Jan 26, 20262,505.002,670.002,450.002,620.002,620.004.59%215,528
Jan 23, 20262,480.002,550.002,475.002,505.002,505.000.80%122,257
Jan 22, 20262,485.002,520.002,420.002,485.002,485.00-311,594
Jan 21, 20262,450.002,530.002,440.002,485.002,485.000.61%165,198
Jan 20, 20262,450.002,520.002,430.002,470.002,470.000.82%135,081
Jan 19, 20262,535.002,575.002,430.002,450.002,450.00-3.35%62,176
Jan 16, 20262,500.002,555.002,470.002,535.002,535.001.40%220,013
Jan 15, 20262,555.002,565.002,465.002,500.002,500.00-2.72%159,312
Jan 14, 20262,565.002,620.002,500.002,570.002,570.000.19%232,033
Jan 13, 20262,560.002,645.002,465.002,565.002,565.00-0.39%370,918
Jan 12, 20262,495.002,590.002,390.002,575.002,575.003.41%192,014
Jan 9, 20262,480.002,550.002,430.002,490.002,490.000.40%306,245
Jan 8, 20262,500.002,545.002,400.002,480.002,480.001.85%295,751
Jan 7, 20262,500.002,615.002,400.002,435.002,435.00-2.60%305,218
Jan 6, 20262,505.002,540.002,460.002,500.002,500.000.81%316,042
Jan 5, 20262,550.002,620.002,460.002,480.002,480.00-2.94%397,439
Jan 2, 20262,600.002,745.002,505.002,555.002,555.000.20%139,607
Dec 30, 20252,495.002,585.002,485.002,550.002,550.002.62%189,113
Dec 29, 20252,445.002,505.002,400.002,485.002,485.003.11%152,813
Dec 26, 20252,300.002,460.002,300.002,410.002,410.001.47%183,202
Dec 24, 20252,345.002,445.002,345.002,375.002,375.000.42%37,199
Dec 23, 20252,365.002,430.002,355.002,365.002,365.00-181,332
Dec 22, 20252,380.002,475.002,350.002,365.002,365.00-0.63%94,891
Dec 19, 20252,445.002,485.002,330.002,380.002,380.00-1.04%180,797
Dec 18, 20252,445.002,445.002,285.002,405.002,405.001.91%232,417
Dec 17, 20252,380.002,490.002,325.002,360.002,360.000.21%212,896
Dec 16, 20252,355.002,430.002,320.002,355.002,355.000.21%141,203
Dec 15, 20252,345.002,390.002,285.002,350.002,350.000.86%109,526
Dec 12, 20252,320.002,345.002,245.002,330.002,330.002.42%132,491
Dec 11, 20252,295.002,350.002,235.002,275.002,275.00-0.44%86,926
Dec 10, 20252,280.002,320.002,250.002,285.002,285.000.22%58,815
Dec 9, 20252,285.002,320.002,230.002,280.002,280.00-0.22%131,573
Dec 5, 20252,310.002,350.002,275.002,285.002,285.00-0.44%73,554
Dec 4, 20252,330.002,380.002,280.002,295.002,295.00-1.50%167,172
Dec 3, 20252,280.002,345.002,255.002,330.002,330.001.75%246,410
Dec 2, 20252,360.002,360.002,270.002,290.002,290.00-0.65%416,294
Dec 1, 20252,320.002,350.002,285.002,305.002,305.00-0.65%267,857
Nov 28, 20252,320.002,445.002,280.002,320.002,320.00-1.49%336,408
Nov 27, 20252,260.002,445.002,260.002,355.002,355.002.39%219,413
Nov 26, 20252,220.002,330.002,180.002,300.002,300.004.55%178,723
Nov 25, 20252,180.002,210.002,100.002,200.002,200.00-2.00%403,521
Nov 21, 20252,350.002,350.002,120.002,245.002,245.00-1.75%67,729
Nov 20, 20252,330.002,350.002,250.002,285.002,285.000.44%141,751
Nov 19, 20252,280.002,360.002,255.002,275.002,275.00-2.15%175,436
Nov 18, 20252,215.002,350.002,150.002,325.002,325.004.26%199,973
Nov 17, 20252,220.002,285.002,150.002,230.002,230.000.68%177,962
Nov 14, 20252,250.002,280.002,170.002,215.002,215.002.07%166,513
Nov 13, 20252,220.002,280.002,070.002,170.002,170.00-1.14%271,311
Nov 12, 20252,190.002,240.002,155.002,195.002,195.000.69%229,173
Nov 11, 20252,120.002,240.002,070.002,180.002,180.003.81%234,172
Nov 10, 20252,060.002,180.002,060.002,100.002,100.002.19%265,536
Nov 7, 20252,055.002,155.002,015.002,055.002,055.001.73%635,177
Nov 6, 20252,050.002,090.002,000.002,020.002,020.001.76%176,806
Nov 5, 20252,060.002,185.001,925.001,985.001,985.00-1.49%556,332
Nov 4, 20252,200.002,255.001,990.002,015.002,015.00-5.84%450,329
Nov 3, 20252,240.002,445.002,045.002,140.002,140.00-9.89%916,397
Oct 31, 20252,250.002,390.002,130.002,375.002,150.167.22%518,881
Oct 30, 20252,260.002,260.002,180.002,215.002,005.31-1.99%486,562
Oct 29, 20252,300.002,350.002,220.002,260.002,046.050.67%241,351
Oct 28, 20252,250.002,315.002,175.002,245.002,032.470.22%522,093
Oct 27, 20251,950.002,290.001,950.002,240.002,027.9421.41%678,020
Oct 24, 20251,885.001,940.001,825.001,845.001,670.33-1.34%182,498
Oct 23, 20251,840.001,890.001,795.001,870.001,692.972.19%337,374
Oct 22, 20251,830.001,875.001,815.001,830.001,656.75-471,815
Oct 21, 20251,780.001,905.001,760.001,830.001,656.753.39%1,170,372
Oct 20, 20251,800.001,815.001,750.001,770.001,602.43-0.84%477,553
Oct 17, 20251,715.001,795.001,705.001,785.001,616.013.18%353,501
Oct 16, 20251,770.001,770.001,700.001,730.001,566.22-0.29%234,789
Oct 15, 20251,750.001,790.001,725.001,735.001,570.750.29%245,943
Oct 14, 20251,780.001,800.001,730.001,730.001,566.22-1.70%135,244
Oct 13, 20251,770.001,780.001,670.001,760.001,593.38-1.40%555,580
Oct 9, 20251,775.001,815.001,750.001,785.001,616.012.59%530,880
Oct 8, 20251,730.001,795.001,685.001,740.001,575.27-1.14%262,004
Oct 7, 20251,785.001,805.001,725.001,760.001,593.380.86%86,159