Skip to main content
logo
IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
14.75
-0.14 (-0.94%)
At close: Aug 1, 2025, 4:00 PM
14.80
+0.05 (0.34%)
After-hours: Aug 1, 2025, 7:00 PM EDT

IRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.9215.2914.5214.7514.75-0.94%91,993
Jul 31, 202515.8016.0414.7814.8914.89-5.64%198,649
Jul 30, 202516.2516.3315.6015.7815.78-2.89%150,502
Jul 29, 202515.5316.4315.3116.2516.254.50%210,676
Jul 28, 202515.5915.7515.3615.5515.55-0.32%192,842
Jul 25, 202515.2015.6315.2015.6015.602.43%164,286
Jul 24, 202514.9815.2314.5915.2315.231.20%120,250
Jul 23, 202514.5915.0714.5215.0515.053.44%217,041
Jul 22, 202514.7614.8414.2914.5514.55-1.49%186,104
Jul 21, 202514.6814.9514.6314.7714.770.34%128,719
Jul 18, 202514.9415.0714.6514.7214.72-1.34%62,781
Jul 17, 202514.5615.0314.5614.9214.922.47%121,915
Jul 16, 202514.5914.7114.3014.5614.560.07%163,954
Jul 15, 202514.3014.6814.2514.5514.551.54%138,630
Jul 14, 202514.0214.3713.7614.3314.332.21%168,086
Jul 11, 202514.3614.3813.9314.0214.02-3.04%550,777
Jul 10, 202514.5114.7414.2714.4614.46-0.07%173,783
Jul 9, 202514.7014.7014.3014.4714.47-0.48%110,085
Jul 8, 202514.4614.6814.2014.5414.540.55%463,807
Jul 7, 202514.7814.8214.0614.4614.46-2.30%201,460
Jul 3, 202514.4014.9014.4014.8014.802.92%41,562
Jul 2, 202514.4314.5914.2114.3814.380.07%69,334
Jul 1, 202513.9814.5913.8914.3714.373.16%160,313
Jun 30, 202514.1514.4013.7513.9313.93-1.42%113,448
Jun 27, 202514.2014.3213.9514.1314.13-0.07%119,768
Jun 26, 202514.0614.2813.8914.1414.141.00%143,188
Jun 25, 202514.4214.4313.8014.0014.00-1.89%160,590
Jun 24, 202514.0514.6013.8214.2714.272.00%195,959
Jun 23, 202513.7914.2913.4613.9913.990.79%188,113
Jun 20, 202513.7814.1613.5513.8813.881.02%99,047
Jun 18, 202513.5614.1113.4513.7413.741.78%114,188
Jun 17, 202513.6814.1313.4013.5013.50-1.82%209,369
Jun 16, 202514.2114.3213.6413.7513.75-1.43%44,566
Jun 13, 202514.1914.6213.6013.9513.95-2.72%177,376
Jun 12, 202514.2114.4514.0014.3414.341.06%100,193
Jun 11, 202514.9215.2114.1514.1914.19-5.71%221,295
Jun 10, 202514.4115.3214.3715.0515.053.29%169,109
Jun 9, 202515.2815.2814.4814.5714.57-3.06%143,769
Jun 6, 202514.5815.1914.3515.0315.032.73%102,408
Jun 5, 202514.9015.0214.5014.6314.63-2.47%134,072
Jun 4, 202515.1815.3414.8615.0015.00-1.51%154,675
Jun 3, 202515.1215.5015.0415.2315.230.53%111,912
Jun 2, 202515.1415.3215.0015.1515.150.33%147,965
May 30, 202515.2315.4514.8715.1015.10-2.14%335,688
May 29, 202515.4115.6315.0515.4315.430.13%186,292
May 28, 202515.3415.6515.0015.4115.41-0.96%143,802
May 27, 202515.5015.8115.1915.5615.560.39%124,744
May 23, 202515.1815.9014.8015.5015.500.85%84,556
May 22, 202515.4015.7515.2615.3715.37-0.97%116,361
May 21, 202515.6916.1515.3715.5215.52-1.59%137,487