Skip to main content

IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each (NY:IRS)

14.27 +0.28 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2025 14.05 14.60 13.82 14.27 195,959 +0.28(+2.00%)
Jun 23, 2025 13.79 14.29 13.46 13.99 188,113 +0.11(+0.79%)
Jun 20, 2025 13.78 14.15 13.55 13.88 99,047 +0.14(+1.02%)
Jun 18, 2025 13.56 14.11 13.45 13.74 114,188 +0.24(+1.78%)
Jun 17, 2025 13.68 14.13 13.40 13.50 209,369 -0.25(-1.82%)
Jun 16, 2025 14.21 14.32 13.63 13.75 44,566 -0.20(-1.43%)
Jun 13, 2025 14.19 14.62 13.60 13.95 177,376 -0.39(-2.72%)
Jun 12, 2025 14.21 14.45 14.00 14.34 100,193 +0.15(+1.06%)
Jun 11, 2025 14.92 15.21 14.15 14.19 221,295 -0.86(-5.71%)
Jun 10, 2025 14.41 15.32 14.37 15.05 168,975 +0.48(+3.29%)
Jun 09, 2025 15.28 15.28 14.48 14.57 143,769 -0.46(-3.06%)
Jun 06, 2025 14.58 15.18 14.35 15.03 102,408 +0.40(+2.73%)
Jun 05, 2025 14.90 15.02 14.50 14.63 134,072 -0.37(-2.47%)
Jun 04, 2025 15.18 15.34 14.86 15.00 154,675 -0.23(-1.51%)
Jun 03, 2025 15.12 15.50 15.04 15.23 111,912 +0.08(+0.53%)
Jun 02, 2025 15.14 15.32 15.00 15.15 147,965 +0.05(+0.33%)
May 30, 2025 15.23 15.45 14.87 15.10 335,688 -0.33(-2.14%)
May 29, 2025 15.41 15.63 15.05 15.43 184,786 +0.02(+0.13%)
May 28, 2025 15.34 15.65 15.00 15.41 143,802 -0.15(-0.96%)
May 27, 2025 15.50 15.81 15.19 15.56 124,744 +0.06(+0.39%)
May 23, 2025 15.18 15.90 14.80 15.50 84,556 +0.13(+0.85%)
May 22, 2025 15.40 15.75 15.26 15.37 116,361 -0.15(-0.97%)
May 21, 2025 15.69 16.14 15.37 15.52 137,487 -0.25(-1.59%)
May 20, 2025 15.61 15.96 15.27 15.77 109,731 +0.09(+0.57%)
May 19, 2025 14.97 15.80 14.97 15.68 164,088 +0.62(+4.12%)
May 16, 2025 15.19 15.36 15.01 15.06 50,869 -0.13(-0.86%)
May 15, 2025 15.22 15.26 14.96 15.19 70,104 -0.10(-0.65%)
May 14, 2025 15.59 15.61 14.91 15.29 97,922 -0.20(-1.29%)
May 13, 2025 15.23 15.60 15.06 15.49 119,514 +0.29(+1.91%)
May 12, 2025 15.55 15.69 14.96 15.20 115,987 -0.01(-0.07%)
May 09, 2025 14.78 15.56 14.78 15.21 180,541 +0.47(+3.19%)
May 08, 2025 14.42 14.96 14.15 14.74 157,146 +0.34(+2.36%)
May 07, 2025 14.33 14.78 13.94 14.40 224,584 +0.25(+1.77%)
May 06, 2025 13.73 14.16 13.51 14.15 107,818 +0.41(+2.98%)
May 05, 2025 13.77 14.32 13.52 13.74 142,355 -0.12(-0.87%)
May 02, 2025 13.92 14.19 13.61 13.86 75,942 +0.13(+0.95%)
May 01, 2025 13.95 14.11 13.63 13.73 62,333 -0.16(-1.15%)
Apr 30, 2025 13.89 14.26 13.80 13.89 146,762 -0.33(-2.32%)
Apr 29, 2025 13.95 14.25 13.89 14.22 76,881 +0.27(+1.94%)
Apr 28, 2025 14.34 14.61 13.80 13.95 141,518 -0.46(-3.19%)
Apr 25, 2025 14.36 14.50 13.97 14.41 138,753 +0.02(+0.14%)
Apr 24, 2025 14.26 14.68 13.58 14.39 281,118 +0.21(+1.48%)
Apr 23, 2025 14.60 14.65 13.99 14.18 172,921 -0.08(-0.56%)
Apr 22, 2025 14.05 14.34 13.86 14.26 89,668 +0.44(+3.18%)
Apr 21, 2025 14.62 14.80 13.63 13.82 126,964 -0.80(-5.47%)
Apr 17, 2025 14.22 14.80 14.05 14.62 94,329 +0.66(+4.73%)
Apr 16, 2025 13.68 14.28 13.68 13.96 88,986 +0.06(+0.43%)
Apr 15, 2025 13.84 14.25 13.70 13.90 300,502 +0.02(+0.14%)
Apr 14, 2025 13.42 14.55 13.31 13.88 384,427 +1.11(+8.69%)
Apr 11, 2025 12.06 13.04 12.00 12.77 129,352 +0.81(+6.77%)
Apr 10, 2025 12.25 12.35 11.17 11.96 90,515 -0.32(-2.61%)
Apr 09, 2025 11.43 12.70 10.61 12.28 212,017 +0.78(+6.78%)
Apr 08, 2025 12.10 12.45 11.37 11.50 182,306 -0.26(-2.21%)
Apr 07, 2025 11.81 12.36 11.54 11.76 208,354 -0.79(-6.29%)
Apr 04, 2025 12.64 12.90 11.41 12.55 361,089 -0.37(-2.86%)
Apr 03, 2025 12.92 13.48 12.75 12.92 114,517 -0.39(-2.93%)
Apr 02, 2025 12.96 13.50 12.96 13.31 60,532 +0.11(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.