LON:IRSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	61.26	61.31	59.87	60.26	-	-1.74%	4,736
Sep 22, 2026	61.43	61.49	61.37	61.33	61.33	0.11%	777
Sep 21, 2026	62.35	61.94	61.94	61.26	61.26	0.33%	1,236
Sep 18, 2026	62.22	62.48	61.02	61.06	61.06	-1.14%	1,991
Sep 17, 2026	61.29	62.10	61.31	61.77	61.77	0.11%	17,732
Sep 16, 2026	62.05	61.72	61.67	61.70	61.70	-0.04%	236
Sep 15, 2026	61.09	61.82	61.01	61.72	61.72	0.51%	1,275
Sep 14, 2026	62.61	62.61	61.14	61.41	61.41	-2.70%	5,116
Sep 11, 2026	63.26	63.35	63.11	63.11	63.11	0.45%	601
Sep 10, 2026	62.91	64.60	62.84	62.83	62.83	-1.69%	611
Sep 9, 2026	64.23	64.45	63.80	63.91	63.91	-0.88%	179
Sep 8, 2026	63.90	64.16	63.67	64.48	64.48	0.22%	432
Sep 7, 2026	64.34	64.70	64.07	64.34	64.34	-0.16%	163
Sep 4, 2026	64.96	64.98	64.00	64.44	64.44	0.18%	1,383
Sep 3, 2026	63.20	64.39	62.97	64.33	64.33	2.43%	442
Sep 2, 2026	62.31	62.80	62.31	62.80	62.80	-0.19%	101
Sep 1, 2026	63.55	63.74	62.15	62.92	62.92	-2.15%	814
Aug 28, 2026	64.90	65.30	63.98	64.30	64.30	-0.05%	81
Aug 27, 2026	64.82	65.40	64.29	64.33	64.33	-0.03%	58
Aug 26, 2026	65.11	65.34	64.35	64.35	64.35	-0.68%	642
Aug 25, 2026	64.49	64.86	64.11	64.79	64.79	0.93%	1,358
Aug 24, 2026	64.59	65.33	64.15	64.20	64.20	-1.51%	5,470
Aug 21, 2026	63.39	65.56	64.00	65.18	65.18	3.07%	43,551
Aug 20, 2026	63.47	63.28	61.77	63.24	63.24	0.40%	824
Aug 19, 2026	61.41	62.99	60.93	62.99	62.99	4.57%	3,037
Aug 18, 2026	61.03	61.45	61.15	60.24	60.24	-1.87%	47
Aug 17, 2026	61.55	61.72	61.11	61.39	61.39	1.18%	291
Aug 14, 2026	60.82	60.85	60.60	60.68	60.68	0.26%	24
Aug 13, 2026	62.27	61.70	60.63	60.52	60.52	-1.91%	7
Aug 12, 2026	61.67	62.60	61.55	61.70	61.70	0.15%	7,047
Aug 11, 2026	62.52	62.63	61.64	61.61	61.61	-1.48%	168
Aug 10, 2026	62.73	63.58	62.43	62.53	62.53	-0.35%	1,249
Aug 7, 2026	61.00	63.00	60.29	62.75	62.75	4.44%	1,369
Aug 6, 2026	60.30	60.70	60.04	60.08	60.08	-0.28%	439
Aug 5, 2026	60.18	60.68	59.57	60.25	60.25	1.95%	255
Aug 4, 2026	58.43	59.50	57.97	59.10	59.10	2.71%	6,337
Aug 3, 2026	57.51	58.02	56.89	57.54	57.54	1.55%	1,479
Jul 31, 2026	57.89	58.06	56.22	56.66	56.66	-0.76%	675
Jul 30, 2026	55.63	57.85	55.62	57.10	57.10	3.06%	24
Jul 29, 2026	56.38	56.16	55.40	55.40	55.40	-0.86%	419
Jul 28, 2026	55.74	55.90	55.23	55.88	55.88	0.52%	87
Jul 27, 2026	56.57	56.66	55.51	55.59	55.59	0.20%	33
Jul 24, 2026	54.50	54.97	54.40	55.48	55.48	1.89%	60
Jul 23, 2026	56.83	57.44	54.45	54.45	54.45	-4.00%	7,345
Jul 22, 2026	55.84	56.89	55.66	56.72	56.72	1.25%	3,935
Jul 21, 2026	56.48	56.72	55.64	56.02	56.02	1.05%	1,388
Jul 20, 2026	55.85	56.24	55.44	55.44	55.44	-1.05%	117
Jul 17, 2026	56.12	56.15	55.43	56.03	56.03	-1.36%	237
Jul 16, 2026	57.13	57.86	56.77	56.80	56.80	-0.50%	562
Jul 15, 2026	57.98	57.48	57.10	57.09	57.09	-0.64%	16