IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
14.32
+0.14 (0.99%)
Apr 24, 2025, 4:00 PM EDT - Market closed
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.26 | 14.68 | 13.58 | 14.39 | 14.39 | 1.48% | 281,118 |
| Apr 23, 2025 | 14.60 | 14.65 | 13.99 | 14.18 | 14.18 | -0.56% | 172,921 |
| Apr 22, 2025 | 14.05 | 14.34 | 13.87 | 14.26 | 14.26 | 3.18% | 91,120 |
| Apr 21, 2025 | 14.62 | 14.80 | 13.63 | 13.82 | 13.82 | -5.47% | 126,964 |
| Apr 17, 2025 | 14.22 | 14.80 | 14.05 | 14.62 | 14.62 | 4.73% | 94,329 |
| Apr 16, 2025 | 13.68 | 14.28 | 13.68 | 13.96 | 13.96 | 0.43% | 88,986 |
| Apr 15, 2025 | 13.84 | 14.25 | 13.70 | 13.90 | 13.90 | 0.14% | 300,502 |
| Apr 14, 2025 | 13.42 | 14.55 | 13.31 | 13.88 | 13.88 | 8.69% | 384,434 |
| Apr 11, 2025 | 12.06 | 13.04 | 12.00 | 12.77 | 12.77 | 6.77% | 129,352 |
| Apr 10, 2025 | 12.25 | 12.35 | 11.17 | 11.96 | 11.96 | -2.61% | 90,515 |
| Apr 9, 2025 | 11.43 | 12.70 | 10.61 | 12.28 | 12.28 | 6.78% | 212,017 |
| Apr 8, 2025 | 12.10 | 12.45 | 11.37 | 11.50 | 11.50 | -2.21% | 182,306 |
| Apr 7, 2025 | 11.81 | 12.56 | 11.54 | 11.76 | 11.76 | -6.29% | 208,354 |
| Apr 4, 2025 | 12.64 | 12.90 | 11.41 | 12.55 | 12.55 | -2.86% | 361,089 |
| Apr 3, 2025 | 12.92 | 13.48 | 12.75 | 12.92 | 12.92 | -2.93% | 114,517 |
| Apr 2, 2025 | 12.96 | 13.50 | 12.96 | 13.31 | 13.31 | 0.83% | 60,532 |
| Apr 1, 2025 | 12.96 | 13.38 | 12.67 | 13.20 | 13.20 | 2.33% | 77,313 |
| Mar 31, 2025 | 12.98 | 13.03 | 12.64 | 12.90 | 12.90 | -2.49% | 99,622 |
| 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 |