IRSA Inversiones y Representaciones Sociedad Anónima ( IRSA.BA) - Price History
Monthly price history for IRSA.BA (IRSA Inversiones y Representaciones Sociedad Anónima)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | ARS2,215 | ARS2,215 |
| September 2026 | ARS2,270 | ARS2,270 |
| August 2026 | ARS2,380 | ARS2,380 |
| July 2026 | ARS2,400 | ARS2,400 |
| June 2026 | ARS2,420 | ARS2,420 |
| May 2026 | ARS2,295 | ARS2,295 |
| April 2026 | ARS2,085 | ARS2,085 |
| March 2026 | ARS2,370 | ARS2,370 |
| February 2026 | ARS2,280 | ARS2,280 |
| January 2026 | ARS2,635 | ARS2,635 |
| December 2025 | ARS2,550 | ARS2,550 |
| November 2025 | ARS2,320 | ARS2,320 |
| October 2025 | ARS2,150.16 | ARS2,375 |
| September 2025 | ARS1,805 | ARS1,805 |
| August 2025 | ARS1,995 | ARS1,995 |
| July 2025 | ARS2,010 | ARS2,010 |
| June 2025 | ARS1,685 | ARS1,685 |
| May 2025 | ARS1,815 | ARS1,815 |
| April 2025 | ARS1,650 | ARS1,650 |
| March 2025 | ARS1,700 | ARS1,700 |
| February 2025 | ARS1,600 | ARS1,600 |
| January 2025 | ARS1,775 | ARS1,775 |
| December 2024 | ARS1,800 | ARS1,800 |
| November 2024 | ARS1,915 | ARS1,915 |
| October 2024 | ARS1,543.74 | ARS1,545 |
| September 2024 | ARS1,415 | ARS1,415 |
| August 2024 | ARS1,305 | ARS1,305 |
| July 2024 | ARS1,250 | ARS1,250 |
| June 2024 | ARS1,285.10 | ARS1,285.10 |
| May 2024 | ARS1,285.10 | ARS1,285.10 |
| April 2024 | ARS1,053.40 | ARS1,053.40 |
| March 2024 | ARS1,021.10 | ARS1,021.10 |
| February 2024 | ARS819.95 | ARS819.95 |
| January 2024 | ARS1,100 | ARS1,100 |
| December 2023 | ARS856.50 | ARS856.50 |
| November 2023 | ARS784.95 | ARS784.95 |
| October 2023 | ARS513.30 | ARS513.30 |
| September 2023 | ARS627.15 | ARS627.15 |
| August 2023 | ARS554.90 | ARS554.90 |
| July 2023 | ARS425.90 | ARS425.90 |
| June 2023 | ARS415.05 | ARS415.05 |
| May 2023 | ARS295.70 | ARS295.70 |
| April 2023 | ARS222.98 | ARS250.15 |
| March 2023 | ARS211.66 | ARS237.45 |
| February 2023 | ARS216.70 | ARS243.10 |
| January 2023 | ARS209.12 | ARS234.60 |
| December 2022 | ARS146.99 | ARS164.90 |
| November 2022 | ARS124.75 | ARS139.95 |
| October 2022 | ARS109.95 | ARS128.85 |
| September 2022 | ARS106.45 | ARS124.75 |
| August 2022 | ARS102.36 | ARS119.95 |
| July 2022 | ARS101.29 | ARS118.70 |
| June 2022 | ARS79.36 | ARS93 |
| May 2022 | ARS81.45 | ARS95.45 |
| April 2022 | ARS80.81 | ARS94.70 |
| March 2022 | ARS80.25 | ARS94.05 |
| February 2022 | ARS78.38 | ARS91.85 |
| January 2022 | ARS83.37 | ARS97.70 |
| December 2021 | ARS73.81 | ARS86.50 |
| November 2021 | ARS76.84 | ARS90.05 |
| October 2021 | ARS85.12 | ARS99.75 |
| September 2021 | ARS67.41 | ARS79 |
| August 2021 | ARS70.48 | ARS82.60 |
| July 2021 | ARS69.63 | ARS81.60 |
| June 2021 | ARS55.81 | ARS65.40 |
| May 2021 | ARS53.93 | ARS63.20 |
| April 2021 | ARS52.61 | ARS61.65 |
| March 2021 | ARS47.33 | ARS55.80 |
| February 2021 | ARS49.75 | ARS58.65 |
| January 2021 | ARS55.65 | ARS65.60 |
| December 2020 | ARS55.14 | ARS65 |
| November 2020 | ARS54.29 | ARS64 |
| October 2020 | ARS46.61 | ARS54.95 |
| September 2020 | ARS33.74 | ARS39.77 |
| August 2020 | ARS37.33 | ARS44.01 |
| July 2020 | ARS39.17 | ARS46.18 |
| June 2020 | ARS27.47 | ARS32.38 |
| May 2020 | ARS33.03 | ARS38.93 |
| April 2020 | ARS31.10 | ARS36.67 |
| March 2020 | ARS24.58 | ARS28.98 |
| February 2020 | ARS36.70 | ARS43.27 |
| January 2020 | ARS38.42 | ARS45.29 |
| December 2019 | ARS42.47 | ARS50.07 |
| November 2019 | ARS35.12 | ARS41.40 |
| October 2019 | ARS33.99 | ARS40.07 |
| September 2019 | ARS27.81 | ARS32.79 |
| August 2019 | ARS25.60 | ARS30.19 |
| July 2019 | ARS37.18 | ARS43.83 |
| June 2019 | ARS33.91 | ARS39.97 |
| May 2019 | ARS34.44 | ARS40.60 |
| April 2019 | ARS33.87 | ARS39.93 |
| March 2019 | ARS40.08 | ARS47.25 |
| February 2019 | ARS43.07 | ARS50.77 |
| January 2019 | ARS45.40 | ARS53.52 |
| December 2018 | ARS39.31 | ARS46.34 |
| November 2018 | ARS41.31 | ARS48.70 |
| October 2018 | ARS35.43 | ARS44.01 |
| September 2018 | ARS49.83 | ARS61.88 |
| August 2018 | ARS42.96 | ARS53.36 |
| July 2018 | ARS38.16 | ARS47.40 |
| June 2018 | ARS36.61 | ARS45.47 |
| May 2018 | ARS35.65 | ARS44.28 |
| April 2018 | ARS36.17 | ARS44.92 |
| March 2018 | ARS34.40 | ARS42.72 |
| February 2018 | ARS41.34 | ARS51.34 |
| January 2018 | ARS42 | ARS52.16 |
| December 2017 | ARS40.19 | ARS49.92 |
| November 2017 | ARS38.31 | ARS47.58 |
| October 2017 | ARS36.33 | ARS47.31 |
| September 2017 | ARS30.77 | ARS40.06 |
| August 2017 | ARS29.93 | ARS38.96 |
| July 2017 | ARS28.27 | ARS36.81 |
| June 2017 | ARS28.45 | ARS37.04 |
| May 2017 | ARS28.03 | ARS36.49 |
| April 2017 | ARS27.88 | ARS36.30 |
| March 2017 | ARS27.39 | ARS35.66 |
| February 2017 | ARS25 | ARS32.55 |
| January 2017 | ARS24.29 | ARS31.63 |
| December 2016 | ARS20.77 | ARS27.04 |
| November 2016 | ARS20.67 | ARS26.91 |
| October 2016 | ARS20.84 | ARS27.14 |
| September 2016 | ARS20.56 | ARS26.77 |
| August 2016 | ARS19.36 | ARS25.21 |
| July 2016 | ARS20.07 | ARS26.13 |
| June 2016 | ARS17.60 | ARS22.92 |
| May 2016 | ARS14.72 | ARS19.16 |
| April 2016 | ARS14.79 | ARS19.25 |
| March 2016 | ARS15.28 | ARS19.89 |
| February 2016 | ARS15.07 | ARS19.62 |
| January 2016 | ARS10.53 | ARS13.71 |
| December 2015 | ARS12.11 | ARS15.77 |
| November 2015 | ARS14.44 | ARS18.79 |
| October 2015 | ARS17.57 | ARS22.87 |
| September 2015 | ARS13.73 | ARS17.88 |
| August 2015 | ARS14.79 | ARS19.25 |
| July 2015 | ARS15.42 | ARS20.08 |
| June 2015 | ARS16.55 | ARS21.54 |
| May 2015 | ARS14.44 | ARS18.79 |
| April 2015 | ARS15.70 | ARS20.44 |
| March 2015 | ARS16.55 | ARS21.54 |
| February 2015 | ARS14.19 | ARS18.47 |
| January 2015 | ARS12.75 | ARS16.59 |
| December 2014 | ARS12.32 | ARS16.04 |
| November 2014 | ARS14.79 | ARS19.25 |
| October 2014 | ARS13.31 | ARS17.33 |
| September 2014 | ARS14.44 | ARS18.79 |
| August 2014 | ARS13.31 | ARS17.33 |
| July 2014 | ARS11.16 | ARS14.53 |
| June 2014 | ARS11.76 | ARS15.40 |
| May 2014 | ARS11.83 | ARS15.49 |
| April 2014 | ARS9.10 | ARS11.92 |
| March 2014 | ARS7.49 | ARS9.81 |
| February 2014 | ARS7.77 | ARS10.18 |
| January 2014 | ARS8.22 | ARS10.77 |
| December 2013 | ARS7.35 | ARS9.63 |
| November 2013 | ARS7.49 | ARS9.81 |
| October 2013 | ARS7.12 | ARS9.72 |
| September 2013 | ARS5.34 | ARS7.29 |
| August 2013 | ARS5.01 | ARS6.83 |
| July 2013 | ARS4.29 | ARS5.85 |
| June 2013 | ARS4.03 | ARS5.50 |
| May 2013 | ARS5.04 | ARS6.88 |
| April 2013 | ARS5.21 | ARS7.11 |
| March 2013 | ARS5.24 | ARS7.15 |
| February 2013 | ARS4.44 | ARS6.05 |
| January 2013 | ARS4.57 | ARS6.23 |
| December 2012 | ARS3.23 | ARS4.40 |
| November 2012 | ARS3.23 | ARS4.40 |
| October 2012 | ARS2.95 | ARS4.31 |
| September 2012 | ARS2.77 | ARS4.03 |
| August 2012 | ARS2.81 | ARS4.10 |
| July 2012 | ARS2.94 | ARS4.28 |
| June 2012 | ARS2.99 | ARS4.35 |
| May 2012 | ARS2.55 | ARS3.85 |
| April 2012 | ARS2.57 | ARS3.89 |
| March 2012 | ARS3.19 | ARS4.81 |
| February 2012 | ARS3.21 | ARS4.84 |
| January 2012 | ARS2.79 | ARS4.22 |
| December 2011 | ARS2.82 | ARS4.26 |
| November 2011 | ARS2.79 | ARS4.22 |
| October 2011 | ARS2.84 | ARS4.63 |
| September 2011 | ARS2.27 | ARS3.71 |
| August 2011 | ARS2.84 | ARS4.63 |
| July 2011 | ARS3.02 | ARS4.92 |
| June 2011 | ARS3.25 | ARS5.31 |
| May 2011 | ARS3.16 | ARS5.32 |
| April 2011 | ARS2.94 | ARS4.95 |
| March 2011 | ARS3.17 | ARS5.34 |
| February 2011 | ARS3.31 | ARS5.58 |
| January 2011 | ARS3.50 | ARS5.90 |
| December 2010 | ARS3.44 | ARS5.79 |
| November 2010 | ARS3.49 | ARS5.88 |
| October 2010 | ARS3.13 | ARS5.44 |
| September 2010 | ARS3.06 | ARS5.32 |
| August 2010 | ARS2.61 | ARS4.55 |
| July 2010 | ARS2.30 | ARS4.01 |
| June 2010 | ARS2.22 | ARS3.86 |
| May 2010 | ARS2.37 | ARS4.12 |
| April 2010 | ARS2.63 | ARS4.57 |
| March 2010 | ARS2.23 | ARS3.89 |
| February 2010 | ARS1.93 | ARS3.36 |
| January 2010 | ARS1.92 | ARS3.35 |
| December 2009 | ARS1.95 | ARS3.39 |
| November 2009 | ARS1.59 | ARS2.77 |
| October 2009 | ARS1.69 | ARS3 |
| September 2009 | ARS1.63 | ARS2.89 |
| August 2009 | ARS1.28 | ARS2.26 |
| July 2009 | ARS1.14 | ARS2.02 |
| June 2009 | ARS0.97 | ARS1.71 |
| May 2009 | ARS0.92 | ARS1.63 |
| April 2009 | ARS0.76 | ARS1.35 |
| March 2009 | ARS0.76 | ARS1.35 |
| February 2009 | ARS0.59 | ARS1.05 |
| January 2009 | ARS0.66 | ARS1.17 |
| December 2008 | ARS0.77 | ARS1.36 |
| November 2008 | ARS0.67 | ARS1.19 |
| October 2008 | ARS0.72 | ARS1.27 |
| September 2008 | ARS1.17 | ARS2.07 |
| August 2008 | ARS1.45 | ARS2.57 |
| July 2008 | ARS1.74 | ARS3.08 |
| June 2008 | ARS1.92 | ARS3.39 |
| May 2008 | ARS2.23 | ARS3.94 |
| April 2008 | ARS2.30 | ARS4.07 |
| March 2008 | ARS2.36 | ARS4.17 |
| February 2008 | ARS2.28 | ARS4.03 |
| January 2008 | ARS2.12 | ARS3.76 |
| December 2007 | ARS2.44 | ARS4.31 |
| November 2007 | ARS2.49 | ARS4.40 |
| October 2007 | ARS2.90 | ARS5.13 |
| September 2007 | ARS2.62 | ARS4.64 |
| August 2007 | ARS2.77 | ARS4.90 |
| July 2007 | ARS3.11 | ARS5.50 |
| June 2007 | ARS2.95 | ARS5.23 |
| May 2007 | ARS3.37 | ARS5.96 |
| April 2007 | ARS3.34 | ARS5.91 |
| March 2007 | ARS3.06 | ARS5.41 |
| February 2007 | ARS2.72 | ARS4.81 |
| January 2007 | ARS2.86 | ARS5.06 |
| December 2006 | ARS2.69 | ARS4.77 |
| November 2006 | ARS2.54 | ARS4.49 |
| October 2006 | ARS2.26 | ARS4.01 |
| September 2006 | ARS2.05 | ARS3.63 |
| August 2006 | ARS1.90 | ARS3.36 |
| July 2006 | ARS1.86 | ARS3.29 |
| June 2006 | ARS1.79 | ARS3.16 |
| May 2006 | ARS1.92 | ARS3.39 |
| April 2006 | ARS2.07 | ARS3.67 |
| March 2006 | ARS1.87 | ARS3.30 |
| February 2006 | ARS2.01 | ARS3.55 |
| January 2006 | ARS1.80 | ARS3.18 |
| December 2005 | ARS1.84 | ARS3.25 |
| November 2005 | ARS1.94 | ARS3.44 |
| October 2005 | ARS1.80 | ARS3.19 |
| September 2005 | ARS1.82 | ARS3.22 |
| August 2005 | ARS1.79 | ARS3.16 |
| July 2005 | ARS1.81 | ARS3.21 |
| June 2005 | ARS1.76 | ARS3.12 |
| May 2005 | ARS1.88 | ARS3.32 |
| April 2005 | ARS1.72 | ARS3.04 |
| March 2005 | ARS1.94 | ARS3.43 |
| February 2005 | ARS2.56 | ARS4.53 |
| January 2005 | ARS1.86 | ARS3.29 |
| December 2004 | ARS1.76 | ARS3.12 |
| November 2004 | ARS1.55 | ARS2.75 |
| October 2004 | ARS1.47 | ARS2.60 |
| September 2004 | ARS1.25 | ARS2.22 |
| August 2004 | ARS1.10 | ARS1.94 |
| July 2004 | ARS1.04 | ARS1.83 |
| June 2004 | ARS1.13 | ARS2.01 |
| May 2004 | ARS1.11 | ARS1.97 |
| April 2004 | ARS1.21 | ARS2.15 |
| March 2004 | ARS1.46 | ARS2.58 |
| February 2004 | ARS1.47 | ARS2.60 |
| January 2004 | ARS1.66 | ARS2.93 |
| December 2003 | ARS1.50 | ARS2.66 |
| November 2003 | ARS1.55 | ARS2.75 |
| October 2003 | ARS1.55 | ARS2.75 |
| September 2003 | ARS1.35 | ARS2.38 |
| August 2003 | ARS1.27 | ARS2.25 |
| July 2003 | ARS1.19 | ARS2.11 |
| June 2003 | ARS1.30 | ARS2.29 |
| May 2003 | ARS1.31 | ARS2.31 |
| April 2003 | ARS1.40 | ARS2.48 |
| March 2003 | ARS1.23 | ARS2.17 |
| February 2003 | ARS1.23 | ARS2.17 |
| January 2003 | ARS1.11 | ARS1.96 |
| December 2002 | ARS0.96 | ARS1.70 |
| November 2002 | ARS0.94 | ARS1.70 |
| October 2002 | ARS0.99 | ARS1.80 |
| September 2002 | ARS1.02 | ARS1.85 |
| August 2002 | ARS0.75 | ARS1.35 |
| July 2002 | ARS0.81 | ARS1.47 |
| June 2002 | ARS0.78 | ARS1.40 |
| May 2002 | ARS0.94 | ARS1.70 |
| April 2002 | ARS0.83 | ARS1.49 |
| March 2002 | ARS0.74 | ARS1.33 |
| February 2002 | ARS0.63 | ARS1.15 |
| January 2002 | ARS0.51 | ARS0.92 |
| December 2001 | ARS0.37 | ARS0.67 |
| November 2001 | ARS0.29 | ARS0.53 |
| October 2001 | ARS0.38 | ARS0.69 |
| September 2001 | ARS0.50 | ARS0.90 |
| August 2001 | ARS0.71 | ARS1.28 |
| July 2001 | ARS0.70 | ARS1.27 |
| June 2001 | ARS0.83 | ARS1.49 |
| May 2001 | ARS0.75 | ARS1.35 |
| April 2001 | ARS0.69 | ARS1.25 |
| March 2001 | ARS0.75 | ARS1.35 |
| February 2001 | ARS0.87 | ARS1.57 |
| January 2001 | ARS1.04 | ARS1.88 |
| December 2000 | ARS0.85 | ARS1.53 |
| November 2000 | ARS0.87 | ARS1.57 |
| October 2000 | ARS0.96 | ARS1.93 |
| September 2000 | ARS1.05 | ARS2.11 |
| August 2000 | ARS1.11 | ARS2.23 |
| July 2000 | ARS1.07 | ARS2.14 |
| June 2000 | ARS1.05 | ARS2.11 |
| May 2000 | ARS1.13 | ARS2.26 |
| April 2000 | ARS1.35 | ARS2.70 |
| March 2000 | ARS1.42 | ARS2.85 |
| February 2000 | ARS1.49 | ARS2.99 |
| January 2000 | ARS1.46 | ARS2.93 |
| December 1999 | ARS1.48 | ARS2.97 |
| November 1999 | ARS1.46 | ARS2.93 |
| October 1999 | ARS1.33 | ARS2.77 |
| September 1999 | ARS1.25 | ARS2.59 |
| August 1999 | ARS1.28 | ARS2.66 |
| July 1999 | ARS1.25 | ARS2.59 |
| June 1999 | ARS1.36 | ARS2.82 |
| May 1999 | ARS1.29 | ARS2.69 |
| April 1999 | ARS1.48 | ARS3.07 |
| March 1999 | ARS1.14 | ARS2.40 |
| February 1999 | ARS1.01 | ARS2.14 |
| January 1999 | ARS1.01 | ARS2.13 |
| December 1998 | ARS1.19 | ARS2.51 |
| November 1998 | ARS1.19 | ARS2.57 |
| October 1998 | ARS1.11 | ARS2.38 |
| September 1998 | ARS0.90 | ARS1.94 |
| August 1998 | ARS1.02 | ARS2.20 |
| July 1998 | ARS1.57 | ARS3.39 |
| June 1998 | ARS1.25 | ARS2.70 |
| May 1998 | ARS1.50 | ARS3.25 |
| April 1998 | ARS1.65 | ARS3.55 |
| March 1998 | ARS1.61 | ARS3.47 |
| February 1998 | ARS1.48 | ARS3.18 |
| January 1998 | ARS1.34 | ARS2.89 |
| December 1997 | ARS1.58 | ARS3.41 |
| November 1997 | ARS1.30 | ARS2.93 |
| October 1997 | ARS1.32 | ARS3.08 |
| September 1997 | ARS1.72 | ARS4.03 |
| August 1997 | ARS1.72 | ARS4.03 |
| July 1997 | ARS1.71 | ARS4.01 |
| June 1997 | ARS1.71 | ARS4.01 |
| May 1997 | ARS1.54 | ARS3.61 |
| April 1997 | ARS1.38 | ARS3.23 |
| March 1997 | ARS1.47 | ARS3.44 |
| February 1997 | ARS1.43 | ARS3.34 |
| January 1997 | ARS1.43 | ARS3.36 |
| December 1996 | ARS1.26 | ARS2.94 |
| November 1996 | ARS1.21 | ARS2.84 |
| October 1996 | ARS1.16 | ARS2.81 |
| September 1996 | ARS1.13 | ARS2.72 |
| August 1996 | ARS1.05 | ARS2.54 |
| July 1996 | ARS1.11 | ARS2.68 |
| June 1996 | ARS1.27 | ARS3.07 |
| May 1996 | ARS1.24 | ARS2.98 |
| April 1996 | ARS1.15 | ARS2.77 |
| March 1996 | ARS1.06 | ARS2.57 |
| February 1996 | ARS1.03 | ARS2.48 |
| January 1996 | ARS1.10 | ARS2.66 |
| December 1995 | ARS0.96 | ARS2.31 |
| November 1995 | ARS0.82 | ARS1.97 |
| October 1995 | ARS0.76 | ARS1.93 |
| September 1995 | ARS0.87 | ARS2.19 |
| August 1995 | ARS0.79 | ARS2 |
| July 1995 | ARS0.87 | ARS2.18 |
| June 1995 | ARS0.86 | ARS2.17 |
| May 1995 | ARS0.87 | ARS2.20 |
| April 1995 | ARS0.86 | ARS2.15 |
| March 1995 | ARS0.70 | ARS1.76 |
| February 1995 | ARS0.70 | ARS1.77 |
| January 1995 | ARS0.78 | ARS1.97 |
| December 1994 | ARS1 | ARS2.52 |
| November 1994 | ARS1.07 | ARS2.71 |
| October 1994 | ARS1.19 | ARS3.02 |
| September 1994 | ARS1.21 | ARS3.07 |
| August 1994 | ARS1.31 | ARS3.32 |
IRSA.BA
Price: ARS2,215
52 week price:
Earnings Per Share: 505.08 ARS
P/E Ratio: 4.85
Exchange: BUE
Sector: Real Estate
Industry: Real Estate Services
Market Capitalization: 2.1 trillion