IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
16.02
-0.34 (-2.08%)
Nov 21, 2024, 11:53 AM EST - Market open
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 15.94 | 16.37 | 15.59 | 16.36 | 16.36 | 3.35% | 156,431 |
| Nov 19, 2024 | 15.65 | 15.97 | 15.09 | 15.83 | 15.83 | 0.64% | 161,346 |
| Nov 18, 2024 | 14.81 | 16.07 | 14.75 | 15.73 | 15.73 | 6.86% | 218,975 |
| Nov 15, 2024 | 15.00 | 15.74 | 14.58 | 14.72 | 14.72 | -1.80% | 188,079 |
| Nov 14, 2024 | 14.23 | 15.21 | 14.23 | 14.99 | 14.99 | 5.12% | 212,470 |
| Nov 13, 2024 | 14.41 | 14.51 | 14.15 | 14.26 | 14.26 | -0.21% | 141,958 |
| Nov 12, 2024 | 13.82 | 14.30 | 13.82 | 14.29 | 14.29 | 2.14% | 128,833 |
| Nov 11, 2024 | 14.24 | 14.24 | 13.85 | 13.99 | 13.99 | -1.76% | 104,777 |
| Nov 8, 2024 | 14.43 | 14.65 | 14.10 | 14.24 | 14.24 | -2.53% | 227,581 |
| Nov 7, 2024 | 14.14 | 14.71 | 14.05 | 14.61 | 14.61 | 4.13% | 170,815 |
| Nov 6, 2024 | 13.92 | 14.24 | 13.68 | 14.03 | 14.03 | 3.39% | 154,098 |
| Nov 5, 2024 | 13.27 | 13.73 | 13.16 | 13.57 | 13.57 | 1.95% | 107,986 |
| Nov 4, 2024 | 13.38 | 13.59 | 12.87 | 13.31 | 13.31 | 0.91% | 158,911 |
| Nov 1, 2024 | 13.10 | 13.34 | 12.99 | 13.19 | 13.19 | 1.46% | 165,567 |
| Oct 31, 2024 | 12.83 | 13.03 | 12.51 | 13.00 | 13.00 | 0.85% | 110,201 |
| Oct 30, 2024 | 12.96 | 13.13 | 12.75 | 12.89 | 12.89 | -0.15% | 151,240 |
| Oct 29, 2024 | 13.08 | 13.23 | 12.70 | 12.91 | 12.91 | -1.22% | 176,216 |
| Oct 28, 2024 | 13.49 | 13.49 | 12.99 | 13.07 | 13.07 | -1.06% | 152,921 |
| Oct 25, 2024 | 12.74 | 13.27 | 12.57 | 13.21 | 13.21 | 4.84% | 110,762 |
| Oct 24, 2024 | 12.40 | 12.63 | 12.20 | 12.60 | 12.60 | 2.44% | 125,111 |
| Oct 23, 2024 | 12.08 | 12.37 | 12.02 | 12.30 | 12.30 | 0.82% | 130,641 |
| Oct 22, 2024 | 12.21 | 12.28 | 11.78 | 12.20 | 12.20 | 0.74% | 67,488 |
| Oct 21, 2024 | 12.51 | 12.51 | 12.10 | 12.11 | 12.11 | -2.65% | 91,949 |
| Oct 18, 2024 | 12.35 | 12.53 | 12.16 | 12.44 | 12.44 | 1.22% | 58,421 |
| Oct 17, 2024 | 12.13 | 12.60 | 12.03 | 12.29 | 12.29 | 2.16% | 77,190 |
| Oct 16, 2024 | 12.64 | 12.67 | 12.01 | 12.03 | 12.03 | -3.91% | 93,765 |
| Oct 15, 2024 | 12.40 | 12.73 | 12.13 | 12.52 | 12.52 | 1.71% | 153,588 |
| Oct 14, 2024 | 12.49 | 12.77 | 12.21 | 12.31 | 12.31 | -1.68% | 92,200 |
| Oct 11, 2024 | 12.39 | 12.61 | 12.25 | 12.52 | 12.52 | 2.04% | 100,378 |
| Oct 10, 2024 | 12.23 | 12.45 | 11.82 | 12.27 | 12.27 | 0.82% | 143,764 |
| Oct 9, 2024 | 11.88 | 12.31 | 11.75 | 12.17 | 12.17 | 2.35% | 156,245 |
| Oct 8, 2024 | 12.00 | 12.03 | 11.87 | 11.89 | 11.89 | -1.00% | 96,930 |
| Oct 7, 2024 | 12.01 | 12.12 | 11.81 | 12.01 | 12.01 | -0.74% | 103,402 |
| Oct 4, 2024 | 11.64 | 12.17 | 11.41 | 12.10 | 12.10 | 4.58% | 148,565 |
| Oct 3, 2024 | 11.29 | 11.57 | 11.17 | 11.57 | 11.57 | 1.31% | 74,284 |
| Oct 2, 2024 | 11.52 | 11.54 | 11.31 | 11.42 | 11.42 | -1.13% | 71,676 |
| Oct 1, 2024 | 11.39 | 11.73 | 11.16 | 11.55 | 11.55 | 1.49% | 144,806 |
| Sep 30, 2024 | 11.89 | 12.08 | 11.24 | 11.38 | 11.38 | -4.61% | 116,626 |
| Sep 27, 2024 | 11.61 | 12.01 | 11.54 | 11.93 | 11.93 | 4.10% | 136,887 |
| Sep 26, 2024 | 11.59 | 11.60 | 11.36 | 11.46 | 11.46 | 1.15% | 60,718 |
| Sep 25, 2024 | 11.56 | 11.62 | 11.33 | 11.33 | 11.33 | -2.50% | 173,961 |
| Sep 24, 2024 | 11.72 | 11.86 | 11.53 | 11.62 | 11.62 | -0.60% | 77,610 |
| Sep 23, 2024 | 11.84 | 11.84 | 11.45 | 11.69 | 11.69 | -0.43% | 136,839 |
| Sep 20, 2024 | 11.89 | 12.04 | 11.67 | 11.74 | 11.74 | -2.41% | 111,132 |
| Sep 19, 2024 | 11.84 | 12.03 | 11.63 | 12.03 | 12.03 | 3.89% | 197,465 |
| Sep 18, 2024 | 12.09 | 12.09 | 11.35 | 11.58 | 11.58 | -2.61% | 292,683 |
| Sep 17, 2024 | 12.15 | 12.15 | 11.82 | 11.89 | 11.89 | -1.98% | 103,411 |
| Sep 16, 2024 | 12.10 | 12.45 | 12.05 | 12.13 | 12.13 | 0.66% | 198,359 |
| Sep 13, 2024 | 12.01 | 12.07 | 11.69 | 12.05 | 12.05 | 1.52% | 111,448 |
| Sep 12, 2024 | 12.00 | 12.08 | 11.67 | 11.87 | 11.87 | -0.08% | 119,534 |
| Sep 11, 2024 | 11.87 | 12.14 | 11.71 | 11.88 | 11.88 | - | 203,690 |
| Sep 10, 2024 | 12.29 | 12.30 | 11.57 | 11.88 | 11.88 | -2.22% | 251,331 |
| Sep 9, 2024 | 11.88 | 12.35 | 11.75 | 12.15 | 12.15 | 3.58% | 228,428 |
| Sep 6, 2024 | 11.81 | 11.95 | 11.23 | 11.73 | 11.73 | -0.85% | 376,181 |
| Sep 5, 2024 | 11.45 | 12.00 | 11.30 | 11.83 | 11.83 | 4.32% | 443,222 |
| Sep 4, 2024 | 10.17 | 11.36 | 9.99 | 11.34 | 11.34 | 12.17% | 361,879 |
| Sep 3, 2024 | 9.84 | 10.44 | 9.81 | 10.11 | 10.11 | 0.60% | 213,125 |
| Aug 30, 2024 | 10.00 | 10.63 | 9.94 | 10.05 | 10.05 | 0.10% | 334,575 |
| Aug 29, 2024 | 9.83 | 10.10 | 9.59 | 10.04 | 10.04 | 3.51% | 154,587 |
| Aug 28, 2024 | 9.77 | 9.83 | 9.57 | 9.70 | 9.70 | -0.92% | 98,166 |
| Aug 27, 2024 | 9.69 | 9.82 | 9.34 | 9.79 | 9.79 | - | 253,870 |
| Aug 26, 2024 | 9.94 | 10.00 | 9.77 | 9.79 | 9.79 | -1.01% | 58,186 |
| Aug 23, 2024 | 9.87 | 10.10 | 9.61 | 9.89 | 9.89 | 1.02% | 86,005 |
| Aug 22, 2024 | 10.14 | 10.20 | 9.77 | 9.79 | 9.79 | -3.74% | 77,931 |
| Aug 21, 2024 | 10.52 | 10.52 | 10.08 | 10.17 | 10.17 | -3.33% | 89,291 |
| Aug 20, 2024 | 10.75 | 10.96 | 10.27 | 10.52 | 10.52 | -2.05% | 121,460 |
| Aug 19, 2024 | 10.63 | 10.77 | 10.53 | 10.74 | 10.74 | 0.56% | 91,980 |
| Aug 16, 2024 | 10.88 | 10.88 | 10.65 | 10.68 | 10.68 | -1.48% | 113,853 |
| Aug 15, 2024 | 10.48 | 11.06 | 10.48 | 10.84 | 10.84 | 5.86% | 381,406 |
| Aug 14, 2024 | 10.02 | 10.33 | 9.96 | 10.24 | 10.24 | 1.69% | 103,366 |
| Aug 13, 2024 | 9.90 | 10.07 | 9.73 | 10.07 | 10.07 | 2.13% | 126,426 |
| Aug 12, 2024 | 9.72 | 9.93 | 9.63 | 9.86 | 9.86 | 1.44% | 87,904 |
| Aug 9, 2024 | 9.37 | 9.75 | 9.23 | 9.72 | 9.72 | 4.07% | 102,674 |
| Aug 8, 2024 | 9.04 | 9.41 | 9.04 | 9.34 | 9.34 | 3.66% | 89,379 |
| Aug 7, 2024 | 9.15 | 9.40 | 9.00 | 9.01 | 9.01 | -1.74% | 121,674 |
| Aug 6, 2024 | 8.87 | 9.39 | 8.80 | 9.17 | 9.17 | 2.92% | 110,750 |
| Aug 5, 2024 | 8.42 | 9.02 | 8.22 | 8.91 | 8.91 | -1.44% | 214,072 |
| Aug 2, 2024 | 9.14 | 9.21 | 8.85 | 9.04 | 9.04 | -4.24% | 116,776 |
| Aug 1, 2024 | 9.60 | 9.75 | 9.30 | 9.44 | 9.44 | -1.87% | 100,492 |
| Jul 31, 2024 | 9.28 | 9.76 | 9.11 | 9.62 | 9.62 | 5.48% | 114,721 |
| Jul 30, 2024 | 9.12 | 9.26 | 8.96 | 9.12 | 9.12 | 0.44% | 187,719 |
| Jul 29, 2024 | 9.53 | 9.53 | 8.87 | 9.08 | 9.08 | -4.02% | 156,081 |
| Jul 26, 2024 | 9.38 | 9.50 | 9.15 | 9.46 | 9.46 | 1.94% | 82,090 |
| Jul 25, 2024 | 9.36 | 9.46 | 9.10 | 9.28 | 9.28 | -0.85% | 121,204 |
| Jul 24, 2024 | 9.56 | 9.71 | 9.33 | 9.36 | 9.36 | -3.31% | 170,706 |
| Jul 23, 2024 | 9.25 | 9.79 | 9.23 | 9.68 | 9.68 | 3.20% | 150,772 |
| Jul 22, 2024 | 9.34 | 9.52 | 9.25 | 9.38 | 9.38 | -0.11% | 155,268 |
| Jul 19, 2024 | 9.21 | 9.58 | 9.13 | 9.39 | 9.39 | 2.29% | 110,685 |
| Jul 18, 2024 | 9.62 | 9.67 | 9.10 | 9.18 | 9.18 | -3.97% | 187,190 |
| Jul 17, 2024 | 9.50 | 9.71 | 9.45 | 9.56 | 9.56 | 0.42% | 153,910 |
| Jul 16, 2024 | 9.50 | 9.68 | 9.02 | 9.52 | 9.52 | 1.17% | 153,306 |
| Jul 15, 2024 | 9.40 | 9.60 | 9.23 | 9.41 | 9.41 | -0.21% | 146,610 |
| Jul 12, 2024 | 9.35 | 9.56 | 9.31 | 9.43 | 9.43 | 1.40% | 229,459 |
| Jul 11, 2024 | 9.35 | 9.46 | 9.19 | 9.30 | 9.30 | 1.20% | 125,885 |
| Jul 10, 2024 | 8.82 | 9.19 | 8.82 | 9.19 | 9.19 | 5.75% | 124,266 |
| Jul 9, 2024 | 8.64 | 8.84 | 8.54 | 8.69 | 8.69 | 1.16% | 90,478 |
| Jul 8, 2024 | 8.69 | 8.69 | 8.45 | 8.59 | 8.59 | -0.12% | 89,195 |
| Jul 5, 2024 | 8.75 | 8.75 | 8.54 | 8.60 | 8.60 | -0.46% | 85,615 |
| Jul 3, 2024 | 8.45 | 8.80 | 8.45 | 8.64 | 8.64 | 2.25% | 104,200 |
| Jul 2, 2024 | 8.40 | 8.56 | 8.21 | 8.45 | 8.45 | 0.24% | 98,061 |