Skip to main content
IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
14.71
-0.48 (-3.16%)
At close: Jan 17, 2025, 4:00 PM
14.51
-0.20 (-1.36%)
Pre-market: Jan 21, 2025, 6:07 AM EST

IRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202515.5115.6814.3014.7114.71-3.16%322,245
Jan 16, 202515.7615.8415.1015.1915.19-2.57%126,708
Jan 15, 202515.5015.7315.0915.5915.591.23%182,050
Jan 14, 202514.9115.4514.9115.4015.404.12%195,570
Jan 13, 202515.4515.7614.6214.7914.79-5.74%211,046
Jan 10, 202515.5815.8714.8415.6915.691.16%226,491
Jan 8, 202515.1015.8914.8615.5115.511.70%262,642
Jan 7, 202516.3016.3915.1715.2515.25-5.28%491,013
Jan 6, 202516.4316.4315.7016.1016.100.50%197,806
Jan 3, 202515.8516.3815.3016.0216.020.63%181,054
Jan 2, 202515.0515.9814.8415.9215.926.63%252,322
Dec 31, 202415.1315.4014.7414.9314.93-0.93%125,854
Dec 30, 202415.1615.4414.8515.0715.07-2.40%174,538
Dec 27, 202415.5615.8815.1715.4415.44-1.03%201,781
Dec 26, 202415.4216.1015.1015.6015.601.30%101,254
Dec 24, 202415.5615.5715.0215.4015.40-0.39%38,379
Dec 23, 202415.4115.6014.9515.4615.460.65%123,089
Dec 20, 202414.8815.4914.8815.3615.362.13%135,359
Dec 19, 202415.0615.8314.8815.0415.040.27%207,571
Dec 18, 202416.6116.6114.9515.0015.00-9.53%289,641
Dec 17, 202416.9417.0416.3016.5816.58-3.49%163,199
Dec 16, 202416.4917.2316.3917.1817.184.44%311,459
Dec 13, 202416.6416.7216.1416.4516.45-1.02%191,789
Dec 12, 202416.9017.2916.5516.6216.62-2.24%160,711
Dec 11, 202416.5117.0116.1817.0017.002.97%223,170
Dec 10, 202417.5417.5416.3216.5116.51-4.95%283,801
Dec 9, 202417.1817.6716.7217.3717.371.58%259,913
Dec 6, 202417.5017.5516.8117.1017.10-2.01%132,161
Dec 5, 202416.8817.6516.8117.4517.453.38%161,786
Dec 4, 202417.2917.2916.5016.8816.88-0.41%215,913
Dec 3, 202417.0017.4916.7516.9516.95-0.35%217,733
Dec 2, 202417.1617.4616.6117.0117.01-0.70%321,750
Nov 29, 202416.3617.3516.3517.1317.135.26%192,541
Nov 27, 202416.4116.5215.9716.2716.270.66%242,476
Nov 26, 202415.4416.2915.2716.1716.174.63%463,330
Nov 25, 202414.9015.7014.6915.4515.451.39%559,663
Nov 22, 202415.6415.7314.5915.2414.33-3.07%358,187
Nov 21, 202416.1816.1815.4215.7214.78-0.42%212,912
Nov 20, 202415.3915.8015.0515.7914.853.34%162,064
Nov 19, 202415.1115.4214.5715.2814.370.64%167,156
Nov 18, 202414.3015.5114.2415.1814.286.86%226,861
Nov 15, 202414.4815.1914.0714.2113.36-1.80%194,852
Nov 14, 202413.7414.6813.7414.4713.605.12%220,121
Nov 13, 202413.9114.0113.6613.7612.94-0.21%147,070
Nov 12, 202413.3413.8013.3413.7912.972.14%133,472
Nov 11, 202413.7513.7513.3713.5012.70-1.75%108,550
Nov 8, 202413.9314.1413.6113.7512.92-2.53%235,776
Nov 7, 202413.6514.2013.5614.1013.264.14%176,966
Nov 6, 202413.4413.7513.2013.5412.733.39%159,647
Nov 5, 202412.8113.2512.7013.1012.321.95%111,874
Nov 4, 202412.9213.1212.4212.8512.080.91%164,633
Nov 1, 202412.6512.8812.5412.7311.971.46%171,529
Oct 31, 202412.3812.5712.0812.5511.800.85%114,169
Oct 30, 202412.5112.6712.3112.4411.70-0.15%156,686
Oct 29, 202412.6312.7712.2612.4611.72-1.23%182,562
Oct 28, 202413.0213.0212.5312.6211.86-1.06%158,428
Oct 25, 202412.3012.8112.1312.7511.994.84%114,750
Oct 24, 202411.9712.1911.7812.1611.442.44%129,616
Oct 23, 202411.6611.9411.6011.8711.160.82%135,345
Oct 22, 202411.7911.8511.3711.7811.070.74%69,918
Oct 21, 202412.0812.0811.6811.6910.99-2.66%95,260
Oct 18, 202411.9212.0911.7412.0111.291.22%60,524
Oct 17, 202411.7112.1611.6111.8611.152.16%79,969
Oct 16, 202412.2012.2311.5911.6110.92-3.91%97,141
Oct 15, 202411.9712.2911.7012.0911.361.71%159,119
Oct 14, 202412.0612.3311.7911.8811.17-1.68%95,520
Oct 11, 202411.9612.1711.8212.0911.362.04%103,992
Oct 10, 202411.8112.0211.4111.8411.140.82%148,941
Oct 9, 202411.4711.8811.3411.7511.042.35%161,871
Oct 8, 202411.5811.6111.4511.4810.79-1.00%100,420
Oct 7, 202411.5911.7011.4011.5910.90-0.74%107,125
Oct 4, 202411.2411.7511.0111.6810.984.58%153,915
Oct 3, 202410.9011.1710.7811.1710.501.32%76,959
Oct 2, 202411.1211.1410.9211.0210.36-1.13%74,257
Oct 1, 202410.9911.3210.7711.1510.481.50%150,020
Sep 30, 202411.4811.6610.8510.9810.33-4.61%120,826
Sep 27, 202411.2111.5911.1411.5210.834.10%141,816
Sep 26, 202411.1911.2010.9711.0610.401.15%62,904
Sep 25, 202411.1611.2210.9410.9410.28-2.50%180,225
Sep 24, 202411.3111.4411.1311.2210.55-0.60%80,404
Sep 23, 202411.4311.4311.0511.2810.61-0.42%141,767
Sep 20, 202411.4811.6211.2711.3310.65-2.41%115,134
Sep 19, 202411.4311.6111.2211.6110.923.89%204,576
Sep 18, 202411.6711.6710.9611.1810.51-2.61%303,223
Sep 17, 202411.7311.7311.4111.4810.79-1.97%107,135
Sep 16, 202411.6812.0211.6311.7111.010.66%205,502
Sep 13, 202411.5911.6511.2811.6310.941.52%115,461
Sep 12, 202411.5811.6611.2611.4610.77-0.09%123,838
Sep 11, 202411.4611.7211.3011.4710.78-211,025
Sep 10, 202411.8611.8711.1711.4710.78-2.23%260,382
Sep 9, 202411.4711.9211.3411.7311.033.59%236,654
Sep 6, 202411.4011.5410.8411.3210.65-0.85%389,728
Sep 5, 202411.0511.5810.9111.4210.744.32%459,183
Sep 4, 20249.8210.979.6410.9510.2912.16%374,911
Sep 3, 20249.5010.089.479.769.180.60%220,800
Aug 30, 20249.6510.269.599.709.120.10%346,624
Aug 29, 20249.499.759.269.699.113.50%160,154
Aug 28, 20249.439.499.239.368.80-0.92%101,701
Aug 27, 20249.359.479.029.458.89-263,012
Aug 26, 20249.599.659.439.458.89-1.01%60,281