Skip to main content
IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
14.16
-0.19 (-1.32%)
Feb 21, 2025, 4:00 PM EST - Market closed

IRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.4314.8813.9014.1614.16-1.32%91,349
Feb 20, 202514.0614.5513.8514.3514.352.43%108,944
Feb 19, 202514.2514.3914.0114.0114.01-1.48%106,399
Feb 18, 202513.6314.3413.6014.2214.22-0.35%185,482
Feb 14, 202514.1414.4013.7514.2714.271.64%110,122
Feb 13, 202513.9714.3313.9314.0414.040.50%106,949
Feb 12, 202512.7914.1312.7813.9713.977.05%261,236
Feb 11, 202512.9813.1112.5213.0513.05-0.46%249,483
Feb 10, 202513.2013.4612.9213.1113.110.15%167,063
Feb 7, 202514.1014.4912.9913.0913.09-7.16%407,686
Feb 6, 202513.7214.4413.7214.1014.101.22%138,150
Feb 5, 202514.4014.4213.7713.9313.93-3.47%209,189
Feb 4, 202514.4514.7414.3714.4314.43-0.28%74,911
Feb 3, 202514.3014.7514.2214.4714.47-2.16%75,671
Jan 31, 202515.4315.4314.6514.7914.79-2.76%98,402
Jan 30, 202515.0015.7015.0015.2115.211.00%133,175
Jan 29, 202514.7015.1114.5415.0615.061.96%165,865
Jan 28, 202515.0915.1614.3014.7714.77-1.47%162,891
Jan 27, 202515.5815.6514.8014.9914.99-4.83%203,454
Jan 24, 202515.4916.0515.3915.7515.752.34%160,689
Jan 23, 202515.2715.6015.0515.3915.390.72%158,548
Jan 22, 202515.4915.5315.0715.2815.28-0.59%130,935
Jan 21, 202514.6415.5614.5815.3715.374.49%184,982
Jan 17, 202515.5115.6814.3014.7114.71-3.16%322,245
Jan 16, 202515.7615.8415.1015.1915.19-2.57%126,708
Jan 15, 202515.5015.7315.0915.5915.591.23%182,050
Jan 14, 202514.9115.4514.9115.4015.404.12%195,570
Jan 13, 202515.4515.7614.6214.7914.79-5.74%211,046
Jan 10, 202515.5815.8714.8415.6915.691.16%226,491
Jan 8, 202515.1015.8914.8615.5115.511.70%262,642
Jan 7, 202516.3016.3915.1715.2515.25-5.28%491,013
Jan 6, 202516.4316.4315.7016.1016.100.50%197,806
Jan 3, 202515.8516.3815.3016.0216.020.63%181,054
Jan 2, 202515.0515.9814.8415.9215.926.63%252,322
Dec 31, 202415.1315.4014.7414.9314.93-0.93%125,854
Dec 30, 202415.1615.4414.8515.0715.07-2.40%174,538
Dec 27, 202415.5615.8815.1715.4415.44-1.03%201,781
Dec 26, 202415.4216.1015.1015.6015.601.30%101,254
Dec 24, 202415.5615.5715.0215.4015.40-0.39%38,379
Dec 23, 202415.4115.6014.9515.4615.460.65%123,089
Dec 20, 202414.8815.4914.8815.3615.362.13%135,359
Dec 19, 202415.0615.8314.8815.0415.040.27%207,571
Dec 18, 202416.6116.6114.9515.0015.00-9.53%289,641
Dec 17, 202416.9417.0416.3016.5816.58-3.49%163,199
Dec 16, 202416.4917.2316.3917.1817.184.44%311,459
Dec 13, 202416.6416.7216.1416.4516.45-1.02%191,789
Dec 12, 202416.9017.2916.5516.6216.62-2.24%160,711
Dec 11, 202416.5117.0116.1817.0017.002.97%223,170
Dec 10, 202417.5417.5416.3216.5116.51-4.95%283,801
Dec 9, 202417.1817.6716.7217.3717.371.58%259,913
Dec 6, 202417.5017.5516.8117.1017.10-2.01%132,161
Dec 5, 202416.8817.6516.8117.4517.453.38%161,786
Dec 4, 202417.2917.2916.5016.8816.88-0.41%215,913
Dec 3, 202417.0017.4916.7516.9516.95-0.35%217,733
Dec 2, 202417.1617.4616.6117.0117.01-0.70%321,750
Nov 29, 202416.3617.3516.3517.1317.135.26%192,541
Nov 27, 202416.4116.5215.9716.2716.270.66%242,476
Nov 26, 202415.4416.2915.2716.1716.174.63%463,330
Nov 25, 202414.9015.7014.6915.4515.451.39%559,663
Nov 22, 202415.6415.7314.5915.2414.33-3.07%358,187
Nov 21, 202416.1816.1815.4215.7214.78-0.42%212,912
Nov 20, 202415.3915.8015.0515.7914.853.34%162,064
Nov 19, 202415.1115.4214.5715.2814.370.64%167,156
Nov 18, 202414.3015.5114.2415.1814.286.86%226,861
Nov 15, 202414.4815.1914.0714.2113.36-1.80%194,852
Nov 14, 202413.7414.6813.7414.4713.605.12%220,121
Nov 13, 202413.9114.0113.6613.7612.94-0.21%147,070
Nov 12, 202413.3413.8013.3413.7912.972.14%133,472
Nov 11, 202413.7513.7513.3713.5012.70-1.75%108,550
Nov 8, 202413.9314.1413.6113.7512.92-2.53%235,776
Nov 7, 202413.6514.2013.5614.1013.264.14%176,966
Nov 6, 202413.4413.7513.2013.5412.733.39%159,647
Nov 5, 202412.8113.2512.7013.1012.321.95%111,874
Nov 4, 202412.9213.1212.4212.8512.080.91%164,633
Nov 1, 202412.6512.8812.5412.7311.971.46%171,529
Oct 31, 202412.3812.5712.0812.5511.800.85%114,169
Oct 30, 202412.5112.6712.3112.4411.70-0.15%156,686
Oct 29, 202412.6312.7712.2612.4611.72-1.23%182,562
Oct 28, 202413.0213.0212.5312.6211.86-1.06%158,428
Oct 25, 202412.3012.8112.1312.7511.994.84%114,750
Oct 24, 202411.9712.1911.7812.1611.442.44%129,616
Oct 23, 202411.6611.9411.6011.8711.160.82%135,345
Oct 22, 202411.7911.8511.3711.7811.070.74%69,918
Oct 21, 202412.0812.0811.6811.6910.99-2.66%95,260
Oct 18, 202411.9212.0911.7412.0111.291.22%60,524
Oct 17, 202411.7112.1611.6111.8611.152.16%79,969
Oct 16, 202412.2012.2311.5911.6110.92-3.91%97,141
Oct 15, 202411.9712.2911.7012.0911.361.71%159,119
Oct 14, 202412.0612.3311.7911.8811.17-1.68%95,520
Oct 11, 202411.9612.1711.8212.0911.362.04%103,992
Oct 10, 202411.8112.0211.4111.8411.140.82%148,941
Oct 9, 202411.4711.8811.3411.7511.042.35%161,871
Oct 8, 202411.5811.6111.4511.4810.79-1.00%100,420
Oct 7, 202411.5911.7011.4011.5910.90-0.74%107,125
Oct 4, 202411.2411.7511.0111.6810.984.58%153,915
Oct 3, 202410.9011.1710.7811.1710.501.32%76,959
Oct 2, 202411.1211.1410.9211.0210.36-1.13%74,257
Oct 1, 202410.9911.3210.7711.1510.481.50%150,020
Sep 30, 202411.4811.6610.8510.9810.33-4.61%120,826
Sep 27, 202411.2111.5911.1411.5210.834.10%141,816