Skip to main content
IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
14.13
-0.01 (-0.07%)
Jun 27, 2025, 4:00 PM - Market closed

IRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.2014.3213.9514.1314.13-0.07%119,768
Jun 26, 202514.0614.2813.8914.1414.141.00%143,188
Jun 25, 202514.4214.4313.8014.0014.00-1.89%160,590
Jun 24, 202514.0514.6013.8214.2714.272.00%195,959
Jun 23, 202513.7914.2913.4613.9913.990.79%188,113
Jun 20, 202513.7814.1613.5513.8813.881.02%99,047
Jun 18, 202513.5614.1113.4513.7413.741.78%114,188
Jun 17, 202513.6814.1313.4013.5013.50-1.82%209,369
Jun 16, 202514.2114.3213.6413.7513.75-1.43%44,566
Jun 13, 202514.1914.6213.6013.9513.95-2.72%177,376
Jun 12, 202514.2114.4514.0014.3414.341.06%100,193
Jun 11, 202514.9215.2114.1514.1914.19-5.71%221,295
Jun 10, 202514.4115.3214.3715.0515.053.29%169,109
Jun 9, 202515.2815.2814.4814.5714.57-3.06%143,769
Jun 6, 202514.5815.1914.3515.0315.032.73%102,408
Jun 5, 202514.9015.0214.5014.6314.63-2.47%134,072
Jun 4, 202515.1815.3414.8615.0015.00-1.51%154,675
Jun 3, 202515.1215.5015.0415.2315.230.53%111,912
Jun 2, 202515.1415.3215.0015.1515.150.33%147,965
May 30, 202515.2315.4514.8715.1015.10-2.14%335,688
May 29, 202515.4115.6315.0515.4315.430.13%186,292
May 28, 202515.3415.6515.0015.4115.41-0.96%143,802
May 27, 202515.5015.8115.1915.5615.560.39%124,744
May 23, 202515.1815.9014.8015.5015.500.85%84,556
May 22, 202515.4015.7515.2615.3715.37-0.97%116,361
May 21, 202515.6916.1515.3715.5215.52-1.59%137,487
May 20, 202515.6115.9615.2715.7715.770.57%109,731
May 19, 202514.9715.8014.9715.6815.684.12%164,088
May 16, 202515.1915.3615.0115.0615.06-0.86%50,869
May 15, 202515.2215.2614.9615.1915.19-0.65%70,104
May 14, 202515.5915.6114.9115.2915.29-1.29%97,922
May 13, 202515.2315.6015.0615.4915.491.91%119,514
May 12, 202515.5515.6914.9615.2015.20-0.07%115,987
May 9, 202514.7815.5714.7815.2115.213.19%180,541
May 8, 202514.4214.9614.1514.7414.742.36%157,146
May 7, 202514.3314.7813.9414.4014.401.77%224,584
May 6, 202513.7314.1613.5114.1514.152.98%107,818
May 5, 202513.7714.3213.5213.7413.74-0.87%142,355
May 2, 202513.9214.1913.6113.8613.860.95%75,942
May 1, 202513.9514.1113.6313.7313.73-1.15%62,333
Apr 30, 202513.8914.2613.8113.8913.89-2.32%146,765
Apr 29, 202513.9514.2513.9014.2214.221.94%76,881
Apr 28, 202514.3414.6113.8013.9513.95-3.19%141,518
Apr 25, 202514.3614.5013.9714.4114.410.14%138,753
Apr 24, 202514.2614.6813.5814.3914.391.48%281,118
Apr 23, 202514.6014.6513.9914.1814.18-0.56%172,921
Apr 22, 202514.0514.3413.8714.2614.263.18%91,120
Apr 21, 202514.6214.8013.6313.8213.82-5.47%126,964
Apr 17, 202514.2214.8014.0514.6214.624.73%94,329
Apr 16, 202513.6814.2813.6813.9613.960.43%88,986