IRSA Inversiones y Repres... (IRS)
NYSE: IRS
· Real-Time Price · USD
14.32
0.25 (1.78%)
At close: Sep 05, 2025, 3:59 PM
14.33
0.09%
After-hours: Sep 05, 2025, 05:47 PM EDT
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 276,400 |
| Sep 3, 2025 | 14.65 | 14.67 | 13.86 | 13.86 | 13.86 | -3.88% | 161,600 |
| 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% | 120,600 |
| Aug 28, 2025 | 14.36 | 15.06 | 14.24 | 14.94 | 14.94 | 4.92% | 247,400 |
| Aug 27, 2025 | 14.63 | 14.69 | 14.13 | 14.24 | 14.24 | -2.60% | 476,400 |
| Aug 26, 2025 | 14.72 | 14.99 | 14.62 | 14.62 | 14.62 | -0.34% | 358,000 |
| 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% | 110,300 |
| 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% | 214,500 |
| 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% | 154,700 |