IRSA Inversiones y Repres...
15.27
-0.13 (-0.84%)
At close: Jan 15, 2025, 11:46 AM

IRS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 14.91 15.45 14.91 15.40 0.61 4.12% 195,569
Jan 13, 2025 15.45 15.76 14.62 14.79 -0.90 -5.74% 211,046
Jan 10, 2025 15.58 15.87 14.84 15.69 0.18 1.16% 226,500
Jan 8, 2025 15.10 15.89 14.86 15.51 0.26 1.70% 262,642
Jan 7, 2025 16.30 16.39 15.17 15.25 -0.85 -5.28% 491,013
Jan 6, 2025 16.43 16.43 15.70 16.10 0.08 0.50% 197,806
Jan 3, 2025 15.85 16.38 15.30 16.02 0.10 0.63% 181,054
Jan 2, 2025 15.05 15.98 14.84 15.92 0.99 6.63% 252,322
Dec 31, 2024 15.13 15.40 14.74 14.93 -0.14 -0.93% 125,900
Dec 30, 2024 15.16 15.44 14.85 15.07 -0.37 -2.40% 174,538
Dec 27, 2024 15.56 15.88 15.17 15.44 -0.16 -1.03% 201,800
Dec 26, 2024 15.42 16.10 15.10 15.60 0.20 1.30% 101,300
Dec 24, 2024 15.56 15.57 15.02 15.40 -0.06 -0.39% 38,400
Dec 23, 2024 15.41 15.60 14.95 15.46 0.10 0.65% 123,100
Dec 20, 2024 14.88 15.49 14.88 15.36 0.32 2.13% 135,400
Dec 19, 2024 15.06 15.83 14.88 15.04 0.04 0.27% 207,600
Dec 18, 2024 16.61 16.61 14.95 15.00 -1.58 -9.53% 289,641
Dec 17, 2024 16.94 17.04 16.30 16.58 -0.60 -3.49% 163,200
Dec 16, 2024 16.49 17.23 16.39 17.18 0.73 4.44% 311,459
Dec 13, 2024 16.64 16.72 16.14 16.45 -0.17 -1.02% 191,789
Dec 12, 2024 16.90 17.29 16.55 16.62 -0.38 -2.24% 160,711
Dec 11, 2024 16.51 17.01 16.18 17.00 0.49 2.97% 223,200
Dec 10, 2024 17.54 17.54 16.32 16.51 -0.86 -4.95% 283,801
Dec 9, 2024 17.18 17.67 16.72 17.37 0.27 1.58% 259,913
Dec 6, 2024 17.50 17.55 16.81 17.10 -0.35 -2.01% 132,200
Dec 5, 2024 16.88 17.65 16.81 17.45 0.57 3.38% 161,800
Dec 4, 2024 17.29 17.29 16.50 16.88 -0.07 -0.41% 215,913
Dec 3, 2024 17.00 17.49 16.75 16.95 -0.06 -0.35% 217,733
Dec 2, 2024 17.16 17.46 16.61 17.01 -0.12 -0.70% 321,750
Nov 29, 2024 16.36 17.35 16.35 17.13 0.86 5.29% 192,541
Nov 27, 2024 16.41 16.52 15.97 16.27 0.10 0.62% 242,476
Nov 26, 2024 15.44 16.29 15.27 16.17 0.72 4.66% 463,330
Nov 25, 2024 14.90 15.70 14.69 15.45 0.21 1.38% 559,663
Nov 22, 2024 15.64 15.73 14.59 15.24 -0.48 -3.05% 358,187
Nov 21, 2024 16.18 16.18 15.41 15.72 -0.07 -0.44% 212,912
Nov 20, 2024 15.39 15.80 15.05 15.79 0.51 3.34% 162,064
Nov 19, 2024 15.11 15.41 14.57 15.28 0.10 0.66% 167,156
Nov 18, 2024 14.30 15.51 14.24 15.18 0.97 6.83% 226,861
Nov 15, 2024 14.48 15.19 14.07 14.21 -0.26 -1.80% 194,852
Nov 14, 2024 13.74 14.68 13.74 14.47 0.71 5.16% 220,121
Nov 13, 2024 13.91 14.01 13.66 13.76 -0.03 -0.22% 147,070
Nov 12, 2024 13.34 13.80 13.34 13.79 0.29 2.15% 133,472
Nov 11, 2024 13.75 13.75 13.37 13.50 -0.25 -1.82% 108,550
Nov 8, 2024 13.93 14.14 13.61 13.75 -0.35 -2.48% 235,776
Nov 7, 2024 13.65 14.20 13.56 14.10 0.56 4.14% 176,966
Nov 6, 2024 13.44 13.75 13.20 13.54 0.44 3.36% 159,647
Nov 5, 2024 12.81 13.25 12.70 13.10 0.25 1.95% 111,874
Nov 4, 2024 12.91 13.12 12.42 12.85 0.12 0.94% 164,633
Nov 1, 2024 12.64 12.88 12.54 12.73 0.18 1.43% 171,529
Oct 31, 2024 12.38 12.57 12.08 12.55 0.11 0.88% 114,169

Create Price Alert on IRS

Your price alert will notify you when the stock price is above 15.27.

Add to Watchlist