IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
15.36
+0.32 (2.13%)
Dec 20, 2024, 4:00 PM EST - Market closed
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 14.88 | 15.49 | 14.88 | 15.36 | 15.36 | 2.13% | 135,359 |
| Dec 19, 2024 | 15.06 | 15.83 | 14.88 | 15.04 | 15.04 | 0.27% | 207,571 |
| Dec 18, 2024 | 16.61 | 16.61 | 14.95 | 15.00 | 15.00 | -9.53% | 289,641 |
| Dec 17, 2024 | 16.94 | 17.04 | 16.30 | 16.58 | 16.58 | -3.49% | 163,199 |
| Dec 16, 2024 | 16.49 | 17.23 | 16.39 | 17.18 | 17.18 | 4.44% | 311,459 |
| Dec 13, 2024 | 16.64 | 16.72 | 16.14 | 16.45 | 16.45 | -1.02% | 191,789 |
| Dec 12, 2024 | 16.90 | 17.29 | 16.55 | 16.62 | 16.62 | -2.24% | 160,711 |
| Dec 11, 2024 | 16.51 | 17.01 | 16.18 | 17.00 | 17.00 | 2.97% | 223,170 |
| Dec 10, 2024 | 17.54 | 17.54 | 16.32 | 16.51 | 16.51 | -4.95% | 283,801 |
| Dec 9, 2024 | 17.18 | 17.67 | 16.72 | 17.37 | 17.37 | 1.58% | 259,913 |
| Dec 6, 2024 | 17.50 | 17.55 | 16.81 | 17.10 | 17.10 | -2.01% | 132,161 |
| Dec 5, 2024 | 16.88 | 17.65 | 16.81 | 17.45 | 17.45 | 3.38% | 161,786 |
| Dec 4, 2024 | 17.29 | 17.29 | 16.50 | 16.88 | 16.88 | -0.41% | 215,913 |
| Dec 3, 2024 | 17.00 | 17.49 | 16.75 | 16.95 | 16.95 | -0.35% | 217,733 |
| Dec 2, 2024 | 17.16 | 17.46 | 16.61 | 17.01 | 17.01 | -0.70% | 321,750 |
| Nov 29, 2024 | 16.36 | 17.35 | 16.35 | 17.13 | 17.13 | 5.26% | 192,541 |
| Nov 27, 2024 | 16.41 | 16.52 | 15.97 | 16.27 | 16.27 | 0.66% | 242,476 |
| Nov 26, 2024 | 15.44 | 16.29 | 15.27 | 16.17 | 16.17 | 4.63% | 463,330 |
| Nov 25, 2024 | 14.90 | 15.70 | 14.69 | 15.45 | 15.45 | 1.39% | 559,663 |
| Nov 22, 2024 | 15.64 | 15.73 | 14.59 | 15.24 | 14.33 | -3.07% | 358,187 |
| Nov 21, 2024 | 16.18 | 16.18 | 15.42 | 15.72 | 14.78 | -0.42% | 212,912 |
| Nov 20, 2024 | 15.39 | 15.80 | 15.05 | 15.79 | 14.85 | 3.34% | 162,064 |
| Nov 19, 2024 | 15.11 | 15.42 | 14.57 | 15.28 | 14.37 | 0.64% | 167,156 |
| Nov 18, 2024 | 14.30 | 15.51 | 14.24 | 15.18 | 14.28 | 6.86% | 226,861 |
| Nov 15, 2024 | 14.48 | 15.19 | 14.07 | 14.21 | 13.36 | -1.80% | 194,852 |
| Nov 14, 2024 | 13.74 | 14.68 | 13.74 | 14.47 | 13.60 | 5.12% | 220,121 |
| Nov 13, 2024 | 13.91 | 14.01 | 13.66 | 13.76 | 12.94 | -0.21% | 147,070 |
| Nov 12, 2024 | 13.34 | 13.80 | 13.34 | 13.79 | 12.97 | 2.14% | 133,472 |
| Nov 11, 2024 | 13.75 | 13.75 | 13.37 | 13.50 | 12.70 | -1.75% | 108,550 |
| Nov 8, 2024 | 13.93 | 14.14 | 13.61 | 13.75 | 12.92 | -2.53% | 235,776 |
| Nov 7, 2024 | 13.65 | 14.20 | 13.56 | 14.10 | 13.26 | 4.14% | 176,966 |
| Nov 6, 2024 | 13.44 | 13.75 | 13.20 | 13.54 | 12.73 | 3.39% | 159,647 |
| Nov 5, 2024 | 12.81 | 13.25 | 12.70 | 13.10 | 12.32 | 1.95% | 111,874 |
| Nov 4, 2024 | 12.92 | 13.12 | 12.42 | 12.85 | 12.08 | 0.91% | 164,633 |
| Nov 1, 2024 | 12.65 | 12.88 | 12.54 | 12.73 | 11.97 | 1.46% | 171,529 |
| Oct 31, 2024 | 12.38 | 12.57 | 12.08 | 12.55 | 11.80 | 0.85% | 114,169 |
| Oct 30, 2024 | 12.51 | 12.67 | 12.31 | 12.44 | 11.70 | -0.15% | 156,686 |
| Oct 29, 2024 | 12.63 | 12.77 | 12.26 | 12.46 | 11.72 | -1.23% | 182,562 |
| Oct 28, 2024 | 13.02 | 13.02 | 12.53 | 12.62 | 11.86 | -1.06% | 158,428 |
| Oct 25, 2024 | 12.30 | 12.81 | 12.13 | 12.75 | 11.99 | 4.84% | 114,750 |
| Oct 24, 2024 | 11.97 | 12.19 | 11.78 | 12.16 | 11.44 | 2.44% | 129,616 |
| Oct 23, 2024 | 11.66 | 11.94 | 11.60 | 11.87 | 11.16 | 0.82% | 135,345 |
| Oct 22, 2024 | 11.79 | 11.85 | 11.37 | 11.78 | 11.07 | 0.74% | 69,918 |
| Oct 21, 2024 | 12.08 | 12.08 | 11.68 | 11.69 | 10.99 | -2.66% | 95,260 |
| Oct 18, 2024 | 11.92 | 12.09 | 11.74 | 12.01 | 11.29 | 1.22% | 60,524 |
| Oct 17, 2024 | 11.71 | 12.16 | 11.61 | 11.86 | 11.15 | 2.16% | 79,969 |
| Oct 16, 2024 | 12.20 | 12.23 | 11.59 | 11.61 | 10.92 | -3.91% | 97,141 |
| Oct 15, 2024 | 11.97 | 12.29 | 11.70 | 12.09 | 11.36 | 1.71% | 159,119 |
| Oct 14, 2024 | 12.06 | 12.33 | 11.79 | 11.88 | 11.17 | -1.68% | 95,520 |
| Oct 11, 2024 | 11.96 | 12.17 | 11.82 | 12.09 | 11.36 | 2.04% | 103,992 |
| Oct 10, 2024 | 11.81 | 12.02 | 11.41 | 11.84 | 11.14 | 0.82% | 148,941 |
| Oct 9, 2024 | 11.47 | 11.88 | 11.34 | 11.75 | 11.04 | 2.35% | 161,871 |
| Oct 8, 2024 | 11.58 | 11.61 | 11.45 | 11.48 | 10.79 | -1.00% | 100,420 |
| Oct 7, 2024 | 11.59 | 11.70 | 11.40 | 11.59 | 10.90 | -0.74% | 107,125 |
| Oct 4, 2024 | 11.24 | 11.75 | 11.01 | 11.68 | 10.98 | 4.58% | 153,915 |
| Oct 3, 2024 | 10.90 | 11.17 | 10.78 | 11.17 | 10.50 | 1.32% | 76,959 |
| Oct 2, 2024 | 11.12 | 11.14 | 10.92 | 11.02 | 10.36 | -1.13% | 74,257 |
| Oct 1, 2024 | 10.99 | 11.32 | 10.77 | 11.15 | 10.48 | 1.50% | 150,020 |
| Sep 30, 2024 | 11.48 | 11.66 | 10.85 | 10.98 | 10.33 | -4.61% | 120,826 |
| Sep 27, 2024 | 11.21 | 11.59 | 11.14 | 11.52 | 10.83 | 4.10% | 141,816 |
| Sep 26, 2024 | 11.19 | 11.20 | 10.97 | 11.06 | 10.40 | 1.15% | 62,904 |
| Sep 25, 2024 | 11.16 | 11.22 | 10.94 | 10.94 | 10.28 | -2.50% | 180,225 |
| Sep 24, 2024 | 11.31 | 11.44 | 11.13 | 11.22 | 10.55 | -0.60% | 80,404 |
| Sep 23, 2024 | 11.43 | 11.43 | 11.05 | 11.28 | 10.61 | -0.42% | 141,767 |
| Sep 20, 2024 | 11.48 | 11.62 | 11.27 | 11.33 | 10.65 | -2.41% | 115,134 |
| Sep 19, 2024 | 11.43 | 11.61 | 11.22 | 11.61 | 10.92 | 3.89% | 204,576 |
| Sep 18, 2024 | 11.67 | 11.67 | 10.96 | 11.18 | 10.51 | -2.61% | 303,223 |
| Sep 17, 2024 | 11.73 | 11.73 | 11.41 | 11.48 | 10.79 | -1.97% | 107,135 |
| Sep 16, 2024 | 11.68 | 12.02 | 11.63 | 11.71 | 11.01 | 0.66% | 205,502 |
| Sep 13, 2024 | 11.59 | 11.65 | 11.28 | 11.63 | 10.94 | 1.52% | 115,461 |
| Sep 12, 2024 | 11.58 | 11.66 | 11.26 | 11.46 | 10.77 | -0.09% | 123,838 |
| Sep 11, 2024 | 11.46 | 11.72 | 11.30 | 11.47 | 10.78 | - | 211,025 |
| Sep 10, 2024 | 11.86 | 11.87 | 11.17 | 11.47 | 10.78 | -2.23% | 260,382 |
| Sep 9, 2024 | 11.47 | 11.92 | 11.34 | 11.73 | 11.03 | 3.59% | 236,654 |
| Sep 6, 2024 | 11.40 | 11.54 | 10.84 | 11.32 | 10.65 | -0.85% | 389,728 |
| Sep 5, 2024 | 11.05 | 11.58 | 10.91 | 11.42 | 10.74 | 4.32% | 459,183 |
| Sep 4, 2024 | 9.82 | 10.97 | 9.64 | 10.95 | 10.29 | 12.16% | 374,911 |
| Sep 3, 2024 | 9.50 | 10.08 | 9.47 | 9.76 | 9.18 | 0.60% | 220,800 |
| Aug 30, 2024 | 9.65 | 10.26 | 9.59 | 9.70 | 9.12 | 0.10% | 346,624 |
| Aug 29, 2024 | 9.49 | 9.75 | 9.26 | 9.69 | 9.11 | 3.50% | 160,154 |
| Aug 28, 2024 | 9.43 | 9.49 | 9.23 | 9.36 | 8.80 | -0.92% | 101,701 |
| Aug 27, 2024 | 9.35 | 9.47 | 9.02 | 9.45 | 8.89 | - | 263,012 |
| Aug 26, 2024 | 9.59 | 9.65 | 9.43 | 9.45 | 8.89 | -1.01% | 60,281 |
| Aug 23, 2024 | 9.53 | 9.74 | 9.28 | 9.55 | 8.98 | 1.02% | 89,102 |
| Aug 22, 2024 | 9.79 | 9.85 | 9.43 | 9.45 | 8.89 | -3.73% | 80,737 |
| Aug 21, 2024 | 10.15 | 10.15 | 9.73 | 9.82 | 9.23 | -3.33% | 92,506 |
| Aug 20, 2024 | 10.38 | 10.58 | 9.91 | 10.15 | 9.55 | -2.05% | 125,834 |
| Aug 19, 2024 | 10.26 | 10.40 | 10.16 | 10.37 | 9.75 | 0.56% | 95,292 |
| Aug 16, 2024 | 10.50 | 10.50 | 10.28 | 10.31 | 9.69 | -1.47% | 117,953 |
| Aug 15, 2024 | 10.12 | 10.68 | 10.12 | 10.46 | 9.84 | 5.86% | 395,141 |
| Aug 14, 2024 | 9.67 | 9.97 | 9.61 | 9.88 | 9.29 | 1.69% | 107,088 |
| Aug 13, 2024 | 9.56 | 9.72 | 9.39 | 9.72 | 9.14 | 2.13% | 130,979 |
| Aug 12, 2024 | 9.38 | 9.59 | 9.29 | 9.52 | 8.95 | 1.44% | 91,069 |
| Aug 9, 2024 | 9.04 | 9.41 | 8.90 | 9.38 | 8.82 | 4.07% | 106,371 |
| Aug 8, 2024 | 8.73 | 9.08 | 8.73 | 9.02 | 8.48 | 3.66% | 92,597 |
| Aug 7, 2024 | 8.83 | 9.07 | 8.69 | 8.70 | 8.18 | -1.74% | 126,055 |
| Aug 6, 2024 | 8.56 | 9.06 | 8.49 | 8.85 | 8.32 | 2.92% | 114,738 |
| Aug 5, 2024 | 8.13 | 8.71 | 7.93 | 8.60 | 8.09 | -1.44% | 221,781 |
| Aug 2, 2024 | 8.82 | 8.89 | 8.54 | 8.73 | 8.20 | -4.24% | 120,981 |
| Aug 1, 2024 | 9.27 | 9.41 | 8.98 | 9.11 | 8.57 | -1.87% | 104,111 |