IRSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 24, 2025	13.62	13.62	13.62	13.62	13.62	0.59%
Dec 23, 2025	13.54	13.54	13.54	13.54	13.54	-0.07%
Dec 22, 2025	13.55	13.55	13.55	13.55	13.55	0.37%
Dec 19, 2025	13.50	13.50	13.50	13.50	13.50	-0.15%
Dec 18, 2025	13.52	13.52	13.52	13.52	13.52	-0.44%
Dec 17, 2025	13.58	13.58	13.58	13.58	13.58	0.22%
Dec 16, 2025	13.55	13.55	13.55	13.55	13.55	-0.22%
Dec 15, 2025	13.58	13.58	13.58	13.58	13.58	-18.09%
Dec 11, 2025	13.76	13.76	13.76	16.58	13.76	0.42%
Dec 10, 2025	13.71	13.71	13.71	16.51	13.71	0.06%
Dec 9, 2025	13.70	13.70	13.70	16.50	13.70	-0.60%
Dec 8, 2025	13.78	13.78	13.78	16.60	13.78	-0.54%
Dec 5, 2025	13.86	13.86	13.86	16.69	13.86	1.09%
Dec 4, 2025	13.71	13.71	13.71	16.51	13.71	-0.30%
Dec 3, 2025	13.75	13.75	13.75	16.56	13.75	0.12%
Dec 2, 2025	13.73	13.73	13.73	16.54	13.73	-0.48%
Dec 1, 2025	13.80	13.80	13.80	16.62	13.80	-1.13%
Nov 28, 2025	13.96	13.96	13.96	16.81	13.96	0.42%
Nov 26, 2025	13.90	13.90	13.90	16.74	13.90	0.54%
Nov 25, 2025	13.82	13.82	13.82	16.65	13.82	0.60%
Nov 24, 2025	13.74	13.74	13.74	16.55	13.74	0.30%
Nov 21, 2025	13.70	13.70	13.70	16.50	13.70	1.16%
Nov 20, 2025	13.54	13.54	13.54	16.31	13.54	-0.24%
Nov 19, 2025	13.57	13.57	13.57	16.35	13.57	-0.85%
Nov 18, 2025	13.69	13.69	13.69	16.49	13.69	0.30%
Nov 17, 2025	13.65	13.65	13.65	16.44	13.65	-0.48%
Nov 14, 2025	13.71	13.71	13.71	16.52	13.71	0.12%
Nov 13, 2025	13.70	13.70	13.70	16.50	13.70	-1.14%
Nov 12, 2025	13.86	13.86	13.86	16.69	13.86	-0.83%
Nov 11, 2025	13.97	13.97	13.97	16.83	13.97	0.66%
Nov 10, 2025	13.88	13.88	13.88	16.72	13.88	-0.12%
Nov 7, 2025	13.90	13.90	13.90	16.74	13.90	1.39%
Nov 6, 2025	13.71	13.71	13.71	16.51	13.71	-0.54%
Nov 5, 2025	13.78	13.78	13.78	16.60	13.78	0.12%
Nov 4, 2025	13.76	13.76	13.76	16.58	13.76	0.24%
Nov 3, 2025	13.73	13.73	13.73	16.54	13.73	0.24%
Oct 31, 2025	13.70	13.70	13.70	16.50	13.70	0.06%
Oct 30, 2025	13.69	13.69	13.69	16.49	13.69	0.98%
Oct 29, 2025	13.56	13.56	13.56	16.33	13.56	-1.80%
Oct 28, 2025	13.81	13.81	13.81	16.63	13.81	-1.66%
Oct 27, 2025	14.04	14.04	14.04	16.91	14.04	0.54%
Oct 24, 2025	13.96	13.96	13.96	16.82	13.96	0.36%
Oct 23, 2025	13.91	13.91	13.91	16.76	13.91	-
Oct 22, 2025	13.91	13.91	13.91	16.76	13.91	0.42%
Oct 21, 2025	13.86	13.86	13.86	16.69	13.86	-0.60%
Oct 20, 2025	13.94	13.94	13.94	16.79	13.94	1.02%
Oct 17, 2025	13.80	13.80	13.80	16.62	13.80	0.79%
Oct 16, 2025	13.69	13.69	13.69	16.49	13.69	-0.36%
Oct 15, 2025	13.74	13.74	13.74	16.55	13.74	1.16%
Oct 14, 2025	13.58	13.58	13.58	16.36	13.58	1.18%