IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
13.23
-0.27 (-2.00%)
Mar 28, 2025, 4:00 PM EDT - Market closed
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.52 | 13.59 | 12.92 | 13.23 | 13.23 | -2.00% | 64,593 |
| Mar 27, 2025 | 13.49 | 13.94 | 13.30 | 13.50 | 13.50 | -0.22% | 104,733 |
| Mar 26, 2025 | 13.42 | 13.76 | 13.33 | 13.53 | 13.53 | -0.29% | 54,027 |
| Mar 25, 2025 | 13.48 | 13.77 | 13.22 | 13.57 | 13.57 | 1.19% | 125,251 |
| Mar 24, 2025 | 13.99 | 13.99 | 13.41 | 13.41 | 13.41 | -2.47% | 38,395 |
| Mar 21, 2025 | 13.08 | 13.81 | 13.05 | 13.75 | 13.75 | 2.77% | 90,033 |
| Mar 20, 2025 | 13.36 | 13.68 | 13.21 | 13.38 | 13.38 | -0.74% | 50,701 |
| Mar 19, 2025 | 13.00 | 13.65 | 12.68 | 13.48 | 13.48 | 3.30% | 113,564 |
| Mar 18, 2025 | 13.63 | 13.64 | 13.03 | 13.05 | 13.05 | -4.81% | 98,867 |
| Mar 17, 2025 | 13.40 | 14.00 | 13.31 | 13.71 | 13.71 | 2.31% | 129,488 |
| Mar 14, 2025 | 13.23 | 13.94 | 13.12 | 13.40 | 13.40 | 2.60% | 286,488 |
| Mar 13, 2025 | 13.91 | 14.00 | 13.02 | 13.06 | 13.06 | -6.11% | 137,874 |
| Mar 12, 2025 | 13.31 | 14.12 | 13.31 | 13.91 | 13.91 | 5.06% | 168,391 |
| Mar 11, 2025 | 12.58 | 13.44 | 12.58 | 13.24 | 13.24 | 3.36% | 162,578 |
| Mar 10, 2025 | 13.20 | 13.20 | 12.60 | 12.81 | 12.81 | -3.90% | 247,522 |
| Mar 7, 2025 | 13.25 | 13.45 | 12.90 | 13.33 | 13.33 | 1.68% | 59,534 |
| Mar 6, 2025 | 13.09 | 13.27 | 12.91 | 13.11 | 13.11 | -1.50% | 100,945 |
| Mar 5, 2025 | 13.21 | 13.39 | 12.90 | 13.31 | 13.31 | 0.76% | 69,355 |
| Mar 4, 2025 | 13.36 | 13.65 | 12.81 | 13.21 | 13.21 | -2.51% | 111,853 |
| Mar 3, 2025 | 13.39 | 13.84 | 13.29 | 13.55 | 13.55 | 2.11% | 130,905 |
| Feb 28, 2025 | 12.85 | 13.43 | 12.74 | 13.27 | 13.27 | 2.08% | 125,871 |
| Feb 27, 2025 | 13.54 | 13.54 | 12.91 | 13.00 | 13.00 | -3.06% | 109,433 |
| Feb 26, 2025 | 13.39 | 13.64 | 13.18 | 13.41 | 13.41 | -0.37% | 135,811 |
| Feb 25, 2025 | 13.85 | 13.98 | 13.19 | 13.46 | 13.46 | -2.60% | 116,942 |
| Feb 24, 2025 | 14.13 | 14.41 | 13.73 | 13.82 | 13.82 | -2.40% | 139,890 |
| Feb 21, 2025 | 14.43 | 14.88 | 13.90 | 14.16 | 14.16 | -1.32% | 91,349 |
| Feb 20, 2025 | 14.06 | 14.55 | 13.85 | 14.35 | 14.35 | 2.43% | 108,944 |
| Feb 19, 2025 | 14.25 | 14.39 | 14.01 | 14.01 | 14.01 | -1.48% | 106,399 |
| Feb 18, 2025 | 13.63 | 14.34 | 13.60 | 14.22 | 14.22 | -0.35% | 185,482 |
| Feb 14, 2025 | 14.14 | 14.40 | 13.75 | 14.27 | 14.27 | 1.64% | 110,122 |
| Feb 13, 2025 | 13.97 | 14.33 | 13.93 | 14.04 | 14.04 | 0.50% | 106,949 |
| Feb 12, 2025 | 12.79 | 14.13 | 12.78 | 13.97 | 13.97 | 7.05% | 261,236 |
| Feb 11, 2025 | 12.98 | 13.11 | 12.52 | 13.05 | 13.05 | -0.46% | 249,483 |
| Feb 10, 2025 | 13.20 | 13.46 | 12.92 | 13.11 | 13.11 | 0.15% | 167,063 |
| Feb 7, 2025 | 14.10 | 14.49 | 12.99 | 13.09 | 13.09 | -7.16% | 407,686 |
| Feb 6, 2025 | 13.72 | 14.44 | 13.72 | 14.10 | 14.10 | 1.22% | 138,150 |
| Feb 5, 2025 | 14.40 | 14.42 | 13.77 | 13.93 | 13.93 | -3.47% | 209,189 |
| Feb 4, 2025 | 14.45 | 14.74 | 14.37 | 14.43 | 14.43 | -0.28% | 74,911 |
| Feb 3, 2025 | 14.30 | 14.75 | 14.22 | 14.47 | 14.47 | -2.16% | 75,671 |
| Jan 31, 2025 | 15.43 | 15.43 | 14.65 | 14.79 | 14.79 | -2.76% | 98,402 |
| Jan 30, 2025 | 15.00 | 15.70 | 15.00 | 15.21 | 15.21 | 1.00% | 133,175 |
| Jan 29, 2025 | 14.70 | 15.11 | 14.54 | 15.06 | 15.06 | 1.96% | 165,865 |
| Jan 28, 2025 | 15.09 | 15.16 | 14.30 | 14.77 | 14.77 | -1.47% | 162,891 |
| Jan 27, 2025 | 15.58 | 15.65 | 14.80 | 14.99 | 14.99 | -4.83% | 203,454 |
| Jan 24, 2025 | 15.49 | 16.05 | 15.39 | 15.75 | 15.75 | 2.34% | 160,689 |
| Jan 23, 2025 | 15.27 | 15.60 | 15.05 | 15.39 | 15.39 | 0.72% | 158,548 |
| Jan 22, 2025 | 15.49 | 15.53 | 15.07 | 15.28 | 15.28 | -0.59% | 130,935 |
| Jan 21, 2025 | 14.64 | 15.56 | 14.58 | 15.37 | 15.37 | 4.49% | 184,982 |
| Jan 17, 2025 | 15.51 | 15.68 | 14.30 | 14.71 | 14.71 | -3.16% | 322,245 |
| Jan 16, 2025 | 15.76 | 15.84 | 15.10 | 15.19 | 15.19 | -2.57% | 126,708 |