IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
15.60
-0.52 (-3.23%)
Aug 14, 2025, 11:28 AM - Market open
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.93 | 16.04 | 15.73 | 15.83 | - | -1.80% | 20,202 |
| 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 |
| Aug 1, 2025 | 14.92 | 15.29 | 14.52 | 14.75 | 14.75 | -0.94% | 92,193 |
| Jul 31, 2025 | 15.80 | 16.04 | 14.78 | 14.89 | 14.89 | -5.64% | 198,649 |
| Jul 30, 2025 | 16.25 | 16.33 | 15.60 | 15.78 | 15.78 | -2.89% | 150,502 |
| Jul 29, 2025 | 15.53 | 16.43 | 15.31 | 16.25 | 16.25 | 4.50% | 210,676 |
| Jul 28, 2025 | 15.59 | 15.75 | 15.36 | 15.55 | 15.55 | -0.32% | 192,842 |
| Jul 25, 2025 | 15.20 | 15.63 | 15.20 | 15.60 | 15.60 | 2.43% | 164,286 |
| Jul 24, 2025 | 14.98 | 15.23 | 14.59 | 15.23 | 15.23 | 1.20% | 120,250 |
| Jul 23, 2025 | 14.59 | 15.07 | 14.52 | 15.05 | 15.05 | 3.44% | 217,041 |
| Jul 22, 2025 | 14.76 | 14.84 | 14.29 | 14.55 | 14.55 | -1.49% | 186,104 |
| Jul 21, 2025 | 14.68 | 14.95 | 14.63 | 14.77 | 14.77 | 0.34% | 128,719 |
| Jul 18, 2025 | 14.94 | 15.07 | 14.65 | 14.72 | 14.72 | -1.34% | 62,781 |
| Jul 17, 2025 | 14.56 | 15.03 | 14.56 | 14.92 | 14.92 | 2.47% | 121,915 |
| Jul 16, 2025 | 14.59 | 14.71 | 14.30 | 14.56 | 14.56 | 0.07% | 163,954 |
| Jul 15, 2025 | 14.30 | 14.68 | 14.25 | 14.55 | 14.55 | 1.54% | 138,630 |
| Jul 14, 2025 | 14.02 | 14.37 | 13.76 | 14.33 | 14.33 | 2.21% | 168,086 |
| Jul 11, 2025 | 14.36 | 14.38 | 13.93 | 14.02 | 14.02 | -3.04% | 550,777 |
| Jul 10, 2025 | 14.51 | 14.74 | 14.27 | 14.46 | 14.46 | -0.07% | 173,783 |
| Jul 9, 2025 | 14.70 | 14.70 | 14.30 | 14.47 | 14.47 | -0.48% | 110,085 |
| Jul 8, 2025 | 14.46 | 14.68 | 14.20 | 14.54 | 14.54 | 0.55% | 463,807 |
| Jul 7, 2025 | 14.78 | 14.82 | 14.06 | 14.46 | 14.46 | -2.30% | 201,460 |
| Jul 3, 2025 | 14.40 | 14.90 | 14.40 | 14.80 | 14.80 | 2.92% | 41,562 |
| Jul 2, 2025 | 14.43 | 14.59 | 14.21 | 14.38 | 14.38 | 0.07% | 69,334 |
| Jul 1, 2025 | 13.98 | 14.59 | 13.89 | 14.37 | 14.37 | 3.16% | 160,313 |
| Jun 30, 2025 | 14.15 | 14.40 | 13.75 | 13.93 | 13.93 | -1.42% | 113,448 |
| Jun 27, 2025 | 14.20 | 14.32 | 13.95 | 14.13 | 14.13 | -0.07% | 119,768 |
| Jun 26, 2025 | 14.06 | 14.28 | 13.89 | 14.14 | 14.14 | 1.00% | 143,188 |
| Jun 25, 2025 | 14.42 | 14.43 | 13.80 | 14.00 | 14.00 | -1.89% | 160,590 |
| Jun 24, 2025 | 14.05 | 14.60 | 13.82 | 14.27 | 14.27 | 2.00% | 195,959 |
| Jun 23, 2025 | 13.79 | 14.29 | 13.46 | 13.99 | 13.99 | 0.79% | 188,113 |
| Jun 20, 2025 | 13.78 | 14.16 | 13.55 | 13.88 | 13.88 | 1.02% | 99,047 |
| Jun 18, 2025 | 13.56 | 14.11 | 13.45 | 13.74 | 13.74 | 1.78% | 114,188 |
| Jun 17, 2025 | 13.68 | 14.13 | 13.40 | 13.50 | 13.50 | -1.82% | 209,369 |
| Jun 16, 2025 | 14.21 | 14.32 | 13.64 | 13.75 | 13.75 | -1.43% | 44,566 |
| Jun 13, 2025 | 14.19 | 14.62 | 13.60 | 13.95 | 13.95 | -2.72% | 177,376 |
| Jun 12, 2025 | 14.21 | 14.45 | 14.00 | 14.34 | 14.34 | 1.06% | 100,193 |
| Jun 11, 2025 | 14.92 | 15.21 | 14.15 | 14.19 | 14.19 | -5.71% | 221,295 |
| Jun 10, 2025 | 14.41 | 15.32 | 14.37 | 15.05 | 15.05 | 3.29% | 169,109 |
| Jun 9, 2025 | 15.28 | 15.28 | 14.48 | 14.57 | 14.57 | -3.06% | 143,769 |
| Jun 6, 2025 | 14.58 | 15.19 | 14.35 | 15.03 | 15.03 | 2.73% | 102,408 |
| Jun 5, 2025 | 14.90 | 15.02 | 14.50 | 14.63 | 14.63 | -2.47% | 134,072 |
| Jun 4, 2025 | 15.18 | 15.34 | 14.86 | 15.00 | 15.00 | -1.51% | 154,675 |