IRSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	14.47	14.47	14.47	14.47	14.47	0.21%
May 18, 2026	14.44	14.44	14.44	14.44	14.44	0.77%
May 15, 2026	14.33	14.33	14.33	14.33	14.33	-1.65%
May 14, 2026	14.57	14.57	14.57	14.57	14.57	-0.07%
May 13, 2026	14.58	14.58	14.58	14.58	14.58	-0.34%
May 12, 2026	14.63	14.63	14.63	14.63	14.63	0.07%
May 11, 2026	14.62	14.62	14.62	14.62	14.62	0.07%
May 8, 2026	14.61	14.61	14.61	14.61	14.61	0.55%
May 7, 2026	14.53	14.53	14.53	14.53	14.53	-0.89%
May 6, 2026	14.66	14.66	14.66	14.66	14.66	1.52%
May 5, 2026	14.44	14.44	14.44	14.44	14.44	0.28%
May 4, 2026	14.40	14.40	14.40	14.40	14.40	-0.55%
May 1, 2026	14.48	14.48	14.48	14.48	14.48	-0.28%
Apr 30, 2026	14.52	14.52	14.52	14.52	14.52	1.54%
Apr 29, 2026	14.30	14.30	14.30	14.30	14.30	-0.56%
Apr 28, 2026	14.38	14.38	14.38	14.38	14.38	0.84%
Apr 27, 2026	14.26	14.26	14.26	14.26	14.26	-0.14%
Apr 24, 2026	14.28	14.28	14.28	14.28	14.28	-0.35%
Apr 23, 2026	14.33	14.33	14.33	14.33	14.33	1.56%
Apr 22, 2026	14.11	14.11	14.11	14.11	14.11	-1.12%
Apr 21, 2026	14.27	14.27	14.27	14.27	14.27	-1.59%
Apr 20, 2026	14.50	14.50	14.50	14.50	14.50	0.49%
Apr 17, 2026	14.43	14.43	14.43	14.43	14.43	1.12%
Apr 16, 2026	14.27	14.27	14.27	14.27	14.27	1.21%
Apr 15, 2026	14.10	14.10	14.10	14.10	14.10	0.07%
Apr 14, 2026	14.09	14.09	14.09	14.09	14.09	1.08%
Apr 13, 2026	13.94	13.94	13.94	13.94	13.94	0.36%
Apr 10, 2026	13.89	13.89	13.89	13.89	13.89	0.29%
Apr 9, 2026	13.85	13.85	13.85	13.85	13.85	0.95%
Apr 8, 2026	13.72	13.72	13.72	13.72	13.72	1.70%
Apr 7, 2026	13.49	13.49	13.49	13.49	13.49	0.52%
Apr 6, 2026	13.42	13.42	13.42	13.42	13.42	0.15%
Apr 2, 2026	13.40	13.40	13.40	13.40	13.40	0.90%
Apr 1, 2026	13.28	13.28	13.28	13.28	13.28	0.68%
Mar 31, 2026	13.19	13.19	13.19	13.19	13.19	1.54%
Mar 30, 2026	12.99	12.99	12.99	12.99	12.99	0.31%
Mar 27, 2026	12.95	12.95	12.95	12.95	12.95	-0.99%
Mar 26, 2026	13.08	13.08	13.08	13.08	13.08	-0.15%
Mar 25, 2026	13.10	13.10	13.10	13.10	13.10	0.08%
Mar 24, 2026	13.09	13.09	13.09	13.09	13.09	-0.38%
Mar 23, 2026	13.14	13.14	13.14	13.14	13.14	0.69%
Mar 20, 2026	13.05	13.05	13.05	13.05	13.05	-3.97%
Mar 19, 2026	13.59	13.59	13.59	13.59	13.51	-0.44%
Mar 18, 2026	13.65	13.65	13.65	13.65	13.57	-1.30%
Mar 17, 2026	13.83	13.83	13.83	13.83	13.75	0.36%
Mar 16, 2026	13.78	13.78	13.78	13.78	13.70	1.03%
Mar 13, 2026	13.64	13.64	13.64	13.64	13.56	-0.15%
Mar 12, 2026	13.66	13.66	13.66	13.66	13.58	-0.65%
Mar 11, 2026	13.75	13.75	13.75	13.75	13.67	-0.65%
Mar 10, 2026	13.84	13.84	13.84	13.84	13.76	-