IRSA Inversiones y Representaciones Sociedad Anónima (IRS.WS)
NYSE: IRS.WS · Real-Time Price · USD · Warrants
1.400
+0.280 (24.99%)
At close: Apr 22, 2025
IRS.WS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -17.14% | 2,504 |
| Apr 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 11 |
| Apr 22, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 25.00% | 812 |
| Apr 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -20.00% | 307 |
| Apr 17, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 5.26% | 6,912 |
| Apr 16, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -1.48% | 2,297 |
| Apr 15, 2025 | 1.67 | 1.67 | 1.34 | 1.35 | 1.35 | -3.57% | 1,311 |
| Apr 14, 2025 | 1.37 | 1.50 | 1.37 | 1.40 | 1.40 | 20.69% | 2,752 |
| Apr 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 9, 2025 | 1.02 | 1.22 | 1.02 | 1.16 | 1.16 | 5.45% | 11,035 |
| Apr 8, 2025 | 1.25 | 1.25 | 1.10 | 1.10 | 1.10 | -10.57% | 9,390 |
| Apr 7, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -10.22% | 867 |
| Apr 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 3,740 |
| Apr 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | 14,662 |
| Mar 31, 2025 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | -4.08% | 3,050 |
| Mar 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 17, 2025 | 1.40 | 1.47 | 1.29 | 1.47 | 1.47 | 2.08% | 5,140 |
| Mar 14, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | 2,500 |
| Mar 11, 2025 | 1.30 | 1.40 | 1.23 | 1.36 | 1.36 | 0.74% | 9,735 |
| Mar 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 12 |
| Mar 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 4, 2025 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 3.85% | 1,216 |
| Mar 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.33% | 5,105 |
| Feb 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 21, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | - | 1,731 |
| Feb 20, 2025 | 1.26 | 1.59 | 0.73 | 1.50 | 1.50 | -0.66% | 9,229 |
| Feb 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 30 |
| Feb 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 386 |