IRSA Inversiones y Repres... (IRS)
NYSE: IRS
· Real-Time Price · USD
15.66
-0.46 (-2.85%)
At close: Aug 14, 2025, 3:59 PM
15.69
0.19%
After-hours: Aug 14, 2025, 05:54 PM EDT
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.93 | 16.07 | 15.53 | 15.69 | 15.69 | -2.67% | 214,470 |
| 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 |
| Aug 7, 2025 | 16.28 | 16.43 | 15.79 | 15.96 | 15.96 | -0.56% | 171,500 |
| 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% | 139,100 |
| Aug 4, 2025 | 14.77 | 15.37 | 14.77 | 15.22 | 15.22 | 3.19% | 191,100 |
| Aug 1, 2025 | 14.92 | 15.28 | 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% | 210,700 |
| 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% | 164,300 |
| Jul 24, 2025 | 14.98 | 15.23 | 14.59 | 15.23 | 15.23 | 1.20% | 120,300 |
| 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% | 62,800 |