BYMA · IRSA · stock
IRSA Inversiones y Representaciones Sociedad Anónima (IRSA) stock price history
Every BYMA trading session of IRSA Inversiones y Representaciones Sociedad Anónima from Jan 3, 2000 to Nov 12, 2026: 6,593 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IRSA adjusted close, 2000 to 2026
- ARS 2,790
- All time high, 2026
- ARS 2,870
- 52 week high, ARS 1,955 low
- 6,593
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IRSA key facts
- IRSA Inversiones y Representaciones Sociedad Anónima (IRSA) closed at ARS 2,030 on Nov 12, 2026 on BYMA.
- IRSA's all time high close is ARS 2,790, set on Jan 27, 2026; its all time low close is ARS 0.2729 on Nov 29, 2001.
- IRSA's 52 week range is ARS 1,955 to ARS 2,870.
- IRSA returned -7.5% over the year to Nov 12, 2026 and +3,185% over five years.
- Over ten years IRSA returned +13,128%, +63.0% a year compounded.
- IRSA's deepest drawdown was -83.4% from Mar 17, 2000 to Nov 29, 2001.
- DataCedar holds 6,593 daily sessions of IRSA history from Jan 3, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
IRSA price chart, 2000 to 2026
IRSA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -12.7% |
| 6 months | 0.0% |
| Year to date | -20.4% |
| 1 year | -7.5% |
| 3 years | +367.2% |
| 5 years | +3,185% |
| 10 years | +13,128% |
| Since Jan 3, 2000 | +133,052% |
| Compound annual growth, 26.9 years | +30.7% |
IRSA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 2,790 on Jan 27, 2026
- All time low close
- ARS 0.2729 on Nov 29, 2001
- 52 week high
- ARS 2,870 on Jan 28, 2026
- 52 week low
- ARS 1,955 on May 18, 2026
- Deepest drawdown
- -83.4% from Mar 17, 2000 to Nov 29, 2001, recovered Jan 26, 2005
- Best single session
- +21.4% on Oct 27, 2025
- Worst single session
- -25.5% on Aug 12, 2019
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 1,332×
- Best calendar year
- 2023, +499%
- Worst calendar year
- 2008, -69%
IRSA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 2,600 | ARS 2,870 | ARS 1,955 | ARS 2,030 | -20.4% | 25.4M | 214 |
| 2025 | ARS 1,675 | ARS 2,585 | ARS 1,317 | ARS 2,550 | +56.5% | 65.9M | 243 |
| 2024 | ARS 644.54 | ARS 1,797 | ARS 572.70 | ARS 1,630 | +152.9% | 80.9M | 246 |
| 2023 | ARS 107.01 | ARS 730.16 | ARS 102.19 | ARS 644.43 | +498.6% | 39.8M | 243 |
| 2022 | ARS 53.59 | ARS 112.47 | ARS 50.45 | ARS 107.65 | +102.3% | 31.2M | 244 |
| 2021 | ARS 38.32 | ARS 66.94 | ARS 32.48 | ARS 53.22 | +33.1% | 20.3M | 244 |
| 2020 | ARS 30.86 | ARS 47.37 | ARS 15.92 | ARS 39.99 | +29.8% | 17.7M | 240 |
| 2019 | ARS 29.59 | ARS 35.47 | ARS 17.51 | ARS 30.80 | +6.2% | 8.7M | 243 |
| 2018 | ARS 32.98 | ARS 41.94 | ARS 25.23 | ARS 29.02 | -12.0% | 14.7M | 242 |
| 2017 | ARS 16.89 | ARS 33.34 | ARS 16.61 | ARS 32.98 | +95.3% | 17M | 232 |
| 2016 | ARS 9.59 | ARS 18.24 | ARS 6.59 | ARS 16.89 | +71.5% | 15.1M | 239 |
| 2015 | ARS 10.02 | ARS 15.43 | ARS 9.28 | ARS 9.85 | -1.7% | 6.9M | 221 |
| 2014 | ARS 6.26 | ARS 12.17 | ARS 5.80 | ARS 10.02 | +67.7% | 94.4M | 231 |
| 2013 | ARS 2.64 | ARS 6.70 | ARS 2.61 | ARS 5.98 | +128.6% | 43.2M | 232 |
| 2012 | ARS 2.30 | ARS 2.95 | ARS 1.91 | ARS 2.61 | +13.6% | 4.6M | 231 |
| 2011 | ARS 3.15 | ARS 3.51 | ARS 1.87 | ARS 2.30 | -26.4% | 8.5M | 244 |
| 2010 | ARS 1.75 | ARS 3.39 | ARS 1.63 | ARS 3.13 | +76.4% | 17.3M | 245 |
| 2009 | ARS 0.6964 | ARS 1.81 | ARS 0.5035 | ARS 1.77 | +154.4% | 15.6M | 248 |
| 2008 | ARS 2.20 | ARS 2.26 | ARS 0.5176 | ARS 0.6964 | -68.5% | 32.2M | 250 |
| 2007 | ARS 2.43 | ARS 3.11 | ARS 2.12 | ARS 2.21 | -9.6% | 29.1M | 246 |
| 2006 | ARS 1.60 | ARS 2.45 | ARS 1.53 | ARS 2.45 | +46.5% | 20.8M | 254 |
| 2005 | ARS 1.60 | ARS 2.42 | ARS 1.51 | ARS 1.67 | +4.4% | 15.9M | 259 |
| 2004 | ARS 1.36 | ARS 1.62 | ARS 0.9364 | ARS 1.60 | +17.2% | 1.7T | 260 |
| 2003 | ARS 0.8705 | ARS 1.56 | ARS 0.7529 | ARS 1.36 | +56.8% | 20.8M | 261 |
| 2002 | ARS 0.3435 | ARS 1.09 | ARS 0.3435 | ARS 0.8705 | +153.4% | 20.8M | 261 |
| 2001 | ARS 0.7858 | ARS 0.9693 | ARS 0.2541 | ARS 0.3435 | -56.3% | 56.3M | 261 |
| 2000 | ARS 1.52 | ARS 1.67 | ARS 0.6164 | ARS 0.7858 | n/a | 98.1M | 259 |
IRSA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ARS 2,030 | -3.6% |
| October 2026 | ARS 2,105 | -6.9% |
| September 2026 | ARS 2,260 | -5.0% |
| August 2026 | ARS 2,380 | -0.8% |
| July 2026 | ARS 2,400 | -0.8% |
| June 2026 | ARS 2,420 | +5.4% |
| May 2026 | ARS 2,295 | +10.1% |
| April 2026 | ARS 2,085 | -12.0% |
| March 2026 | ARS 2,370 | +3.9% |
| February 2026 | ARS 2,280 | -13.5% |
| January 2026 | ARS 2,635 | +3.3% |
| December 2025 | ARS 2,550 | +9.9% |
About the IRSA data
Daily bars. 6,593 sessions from Jan 3, 2000 to Nov 12, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/byma%3AIRSA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
IRSA share price history
