IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
15.28
-0.22 (-1.42%)
Nov 3, 2025, 4:00 PM EST - Market closed
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 15.85 | 16.05 | 15.05 | 15.28 | 15.28 | -1.42% | 370,330 |
| Oct 31, 2025 | 14.73 | 15.96 | 14.73 | 15.50 | 15.50 | 5.01% | 297,201 |
| Oct 30, 2025 | 15.16 | 15.30 | 14.71 | 14.76 | 14.76 | -3.21% | 282,603 |
| Oct 29, 2025 | 15.26 | 15.86 | 15.10 | 15.25 | 15.25 | 0.39% | 377,058 |
| Oct 28, 2025 | 15.24 | 15.57 | 14.59 | 15.19 | 15.19 | -1.11% | 502,311 |
| Oct 27, 2025 | 14.62 | 16.30 | 14.26 | 15.36 | 15.36 | 30.28% | 1,278,458 |
| Oct 24, 2025 | 12.22 | 12.36 | 11.69 | 11.79 | 11.79 | -2.16% | 170,616 |
| Oct 23, 2025 | 11.58 | 12.26 | 11.40 | 12.05 | 12.05 | 3.97% | 534,633 |
| Oct 22, 2025 | 11.56 | 11.78 | 11.26 | 11.59 | 11.59 | 0.52% | 195,834 |
| Oct 21, 2025 | 11.37 | 12.01 | 11.30 | 11.53 | 11.53 | 1.32% | 421,621 |
| Oct 20, 2025 | 11.75 | 11.78 | 11.17 | 11.38 | 11.38 | -2.49% | 196,457 |
| Oct 17, 2025 | 11.94 | 11.94 | 11.55 | 11.67 | 11.67 | -0.43% | 161,944 |
| Oct 16, 2025 | 11.97 | 12.04 | 11.55 | 11.72 | 11.72 | -1.10% | 161,088 |
| Oct 15, 2025 | 11.92 | 12.25 | 11.77 | 11.85 | 11.85 | 0.34% | 267,368 |
| Oct 14, 2025 | 11.90 | 12.35 | 11.68 | 11.81 | 11.81 | -3.12% | 403,465 |
| Oct 13, 2025 | 11.84 | 12.36 | 11.82 | 12.19 | 12.19 | 4.10% | 369,768 |
| Oct 10, 2025 | 12.19 | 12.31 | 11.61 | 11.71 | 11.71 | -3.70% | 378,585 |
| Oct 9, 2025 | 11.43 | 12.28 | 11.41 | 12.16 | 12.16 | 7.23% | 555,455 |
| Oct 8, 2025 | 11.38 | 11.45 | 10.87 | 11.34 | 11.34 | -0.18% | 309,609 |
| Oct 7, 2025 | 11.40 | 11.61 | 11.25 | 11.36 | 11.36 | -1.22% | 322,607 |
| Oct 6, 2025 | 11.55 | 11.65 | 11.37 | 11.50 | 11.50 | - | 327,257 |
| Oct 3, 2025 | 11.67 | 11.91 | 11.40 | 11.50 | 11.50 | -1.37% | 236,122 |
| Oct 2, 2025 | 11.65 | 11.80 | 11.25 | 11.66 | 11.66 | 0.78% | 322,839 |
| Oct 1, 2025 | 11.79 | 11.90 | 11.44 | 11.57 | 11.57 | -2.28% | 245,695 |
| Sep 30, 2025 | 12.25 | 12.43 | 11.70 | 11.84 | 11.84 | -3.03% | 276,967 |
| Sep 29, 2025 | 12.10 | 12.31 | 11.90 | 12.21 | 12.21 | 2.01% | 270,036 |
| Sep 26, 2025 | 12.72 | 12.95 | 11.87 | 11.97 | 11.97 | -5.90% | 360,926 |
| Sep 25, 2025 | 13.10 | 13.19 | 12.40 | 12.72 | 12.72 | -3.93% | 232,506 |
| Sep 24, 2025 | 12.90 | 13.38 | 12.65 | 13.24 | 13.24 | 4.66% | 346,852 |
| Sep 23, 2025 | 13.16 | 13.25 | 12.52 | 12.65 | 12.65 | -2.32% | 213,118 |
| Sep 22, 2025 | 12.50 | 13.08 | 12.50 | 12.95 | 12.95 | 8.92% | 454,124 |
| Sep 19, 2025 | 11.84 | 12.36 | 11.55 | 11.89 | 11.89 | 3.21% | 544,321 |
| Sep 18, 2025 | 11.94 | 12.06 | 11.29 | 11.52 | 11.52 | -4.24% | 444,026 |
| Sep 17, 2025 | 11.95 | 12.87 | 11.88 | 12.03 | 12.03 | 0.75% | 200,130 |
| Sep 16, 2025 | 11.93 | 12.25 | 11.89 | 11.94 | 11.94 | 1.36% | 215,300 |
| Sep 15, 2025 | 11.88 | 12.25 | 11.75 | 11.78 | 11.78 | -0.84% | 237,290 |
| Sep 12, 2025 | 12.52 | 12.72 | 11.82 | 11.88 | 11.88 | -5.41% | 337,166 |
| Sep 11, 2025 | 13.00 | 13.16 | 12.50 | 12.56 | 12.56 | -3.38% | 190,921 |
| Sep 10, 2025 | 12.54 | 13.34 | 12.54 | 13.00 | 13.00 | 4.00% | 407,370 |
| Sep 9, 2025 | 12.73 | 13.31 | 12.44 | 12.50 | 12.50 | -0.71% | 421,101 |
| Sep 8, 2025 | 12.04 | 13.10 | 11.33 | 12.59 | 12.59 | -12.14% | 1,016,561 |
| Sep 5, 2025 | 14.33 | 14.52 | 13.89 | 14.33 | 14.33 | 1.85% | 264,725 |
| Sep 4, 2025 | 13.71 | 14.21 | 13.71 | 14.07 | 14.07 | 1.52% | 276,355 |
| Sep 3, 2025 | 14.65 | 14.67 | 13.86 | 13.86 | 13.86 | -3.88% | 161,256 |
| Sep 2, 2025 | 14.38 | 14.67 | 14.01 | 14.42 | 14.42 | -1.90% | 424,038 |
| Aug 29, 2025 | 14.82 | 14.91 | 14.15 | 14.70 | 14.70 | -1.61% | 120,551 |
| Aug 28, 2025 | 14.36 | 15.06 | 14.24 | 14.94 | 14.94 | 4.92% | 247,394 |
| Aug 27, 2025 | 14.63 | 14.69 | 14.13 | 14.24 | 14.24 | -2.60% | 476,391 |
| Aug 26, 2025 | 14.72 | 14.99 | 14.62 | 14.62 | 14.62 | -0.34% | 357,983 |
| Aug 25, 2025 | 15.04 | 15.04 | 14.21 | 14.67 | 14.67 | -3.23% | 428,630 |