IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
12.19
+0.48 (4.10%)
Oct 13, 2025, 4:00 PM EDT - Market closed
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 15.06 | 15.48 | 14.82 | 15.16 | 15.16 | 0.73% | 133,146 |
| Aug 21, 2025 | 14.86 | 15.30 | 14.80 | 15.05 | 15.05 | 0.07% | 102,537 |
| Aug 20, 2025 | 14.89 | 15.35 | 14.89 | 15.04 | 15.04 | 0.60% | 94,126 |
| Aug 19, 2025 | 15.63 | 15.71 | 14.86 | 14.95 | 14.95 | -3.55% | 121,911 |
| Aug 18, 2025 | 15.45 | 15.83 | 15.26 | 15.50 | 15.50 | 0.26% | 110,255 |
| Aug 15, 2025 | 15.70 | 15.70 | 15.38 | 15.46 | 15.46 | -1.47% | 69,919 |
| Aug 14, 2025 | 15.93 | 16.07 | 15.53 | 15.69 | 15.69 | -2.67% | 214,470 |
| Aug 13, 2025 | 16.44 | 16.58 | 16.08 | 16.12 | 16.12 | -1.41% | 102,138 |
| Aug 12, 2025 | 16.12 | 16.83 | 16.10 | 16.35 | 16.35 | 2.25% | 215,453 |
| Aug 11, 2025 | 15.73 | 16.01 | 15.48 | 15.99 | 15.99 | 1.85% | 173,213 |
| Aug 8, 2025 | 15.99 | 16.30 | 15.51 | 15.70 | 15.70 | -1.63% | 154,689 |
| Aug 7, 2025 | 16.28 | 16.43 | 15.79 | 15.96 | 15.96 | -0.56% | 171,452 |
| Aug 6, 2025 | 15.47 | 16.14 | 15.47 | 16.05 | 16.05 | 4.09% | 137,624 |
| Aug 5, 2025 | 15.15 | 15.57 | 14.92 | 15.42 | 15.42 | 1.31% | 139,068 |
| Aug 4, 2025 | 14.77 | 15.37 | 14.77 | 15.22 | 15.22 | 3.19% | 191,062 |