-
5 DAY PERFORMANCE
+1.43% -
1 MONTH PERFORMANCE
+12.83% -
3 MONTH PERFORMANCE
+21.84% -
6 MONTH PERFORMANCE
+52.15% -
YEAR-TO-DATE PERFORMANCE
+40.12% -
1 YEAR PERFORMANCE
+66.90%
IRSA Inversiones y Representaciones Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $12.01 | $12.05 (0.33%) | $12.07 | $11.69 | 111,387 | $8.57 B |
| 09/12/2024 | $12.00 | $11.87 (-1.08%) | $12.08 | $11.67 | 119,534 | $8.44 B |
| 09/11/2024 | $11.87 | $11.88 (0.08%) | $12.14 | $11.71 | 203,700 | $8.45 B |
| 09/10/2024 | $12.29 | $11.88 (-3.34%) | $12.30 | $11.57 | 251,331 | $8.45 B |
| 09/09/2024 | $11.88 | $12.15 (2.27%) | $12.35 | $11.75 | 228,428 | $8.64 B |
| 09/06/2024 | $11.81 | $11.73 (-0.68%) | $11.95 | $11.23 | 376,200 | $8.34 B |
| 09/05/2024 | $11.45 | $11.83 (3.32%) | $12.00 | $11.30 | 443,222 | $8.42 B |
| 09/04/2024 | $10.17 | $11.34 (11.5%) | $11.36 | $9.99 | 362,343 | $8.07 B |
| 09/03/2024 | $9.84 | $10.11 (2.74%) | $10.44 | $9.81 | 213,125 | $7.19 B |
| 08/30/2024 | $10.00 | $10.05 (0.5%) | $10.63 | $9.94 | 334,600 | $7.15 B |
| 08/29/2024 | $9.83 | $10.04 (2.14%) | $10.10 | $9.59 | 154,600 | $7.14 B |
| 08/28/2024 | $9.77 | $9.70 (-0.72%) | $9.83 | $9.57 | 98,200 | $6.90 B |
| 08/27/2024 | $9.69 | $9.79 (1.03%) | $9.82 | $9.34 | 253,900 | $6.96 B |
| 08/26/2024 | $9.94 | $9.79 (-1.51%) | $10.00 | $9.77 | 58,200 | $6.96 B |
| 08/23/2024 | $9.87 | $9.89 (0.2%) | $10.10 | $9.61 | 86,005 | $7.04 B |
| 08/22/2024 | $10.14 | $9.79 (-3.45%) | $10.20 | $9.77 | 77,931 | $6.96 B |
| 08/21/2024 | $10.52 | $10.17 (-3.33%) | $10.52 | $10.08 | 89,300 | $7.23 B |
| 08/20/2024 | $10.75 | $10.52 (-2.14%) | $10.96 | $10.27 | 121,500 | $7.48 B |
| 08/19/2024 | $10.63 | $10.74 (1.03%) | $10.77 | $10.53 | 91,980 | $7.64 B |
| 08/16/2024 | $10.88 | $10.68 (-1.84%) | $10.88 | $10.65 | 113,900 | $7.60 B |
| 08/15/2024 | $10.48 | $10.84 (3.44%) | $11.06 | $10.48 | 381,406 | $7.71 B |
| 08/14/2024 | $10.02 | $10.24 (2.2%) | $10.33 | $9.96 | 103,400 | $7.28 B |
| 08/13/2024 | $9.90 | $10.07 (1.72%) | $10.07 | $9.73 | 126,426 | $7.16 B |
| 08/12/2024 | $9.72 | $9.86 (1.44%) | $9.93 | $9.63 | 87,904 | $7.01 B |
| 08/09/2024 | $9.37 | $9.72 (3.74%) | $9.75 | $9.23 | 102,700 | $6.91 B |
| 08/08/2024 | $9.04 | $9.34 (3.32%) | $9.41 | $9.04 | 89,400 | $6.64 B |
| 08/07/2024 | $9.15 | $9.01 (-1.53%) | $9.40 | $9.00 | 121,700 | $6.41 B |
| 08/06/2024 | $8.87 | $9.17 (3.38%) | $9.39 | $8.80 | 110,800 | $6.52 B |
| 08/05/2024 | $8.42 | $8.91 (5.82%) | $9.02 | $8.22 | 214,100 | $6.34 B |
| 08/02/2024 | $9.14 | $9.04 (-1.09%) | $9.21 | $8.85 | 116,800 | $6.43 B |
| 08/01/2024 | $9.60 | $9.44 (-1.67%) | $9.75 | $9.30 | 100,500 | $6.72 B |
| 07/31/2024 | $9.28 | $9.62 (3.66%) | $9.76 | $9.11 | 114,721 | $6.84 B |
| 07/30/2024 | $9.12 | $9.12 (0%) | $9.26 | $8.96 | 187,719 | $6.49 B |
| 07/29/2024 | $9.53 | $9.08 (-4.72%) | $9.53 | $8.87 | 156,100 | $6.46 B |
| 07/26/2024 | $9.38 | $9.46 (0.85%) | $9.50 | $9.15 | 82,100 | $6.73 B |
| 07/25/2024 | $9.36 | $9.28 (-0.85%) | $9.46 | $9.10 | 121,204 | $6.60 B |
| 07/24/2024 | $9.56 | $9.36 (-2.09%) | $9.71 | $9.33 | 170,706 | $6.66 B |
| 07/23/2024 | $9.25 | $9.68 (4.65%) | $9.79 | $9.23 | 150,800 | $6.89 B |
| 07/22/2024 | $9.34 | $9.38 (0.43%) | $9.52 | $9.25 | 155,268 | $6.67 B |
| 07/19/2024 | $9.21 | $9.39 (1.95%) | $9.58 | $9.13 | 110,685 | $6.68 B |
| 07/18/2024 | $9.62 | $9.18 (-4.57%) | $9.67 | $9.10 | 187,190 | $6.53 B |
| 07/17/2024 | $9.50 | $9.56 (0.63%) | $9.71 | $9.45 | 153,910 | $6.80 B |
| 07/16/2024 | $9.50 | $9.52 (0.21%) | $9.68 | $9.02 | 153,306 | $6.77 B |
| 07/15/2024 | $9.40 | $9.41 (0.11%) | $9.60 | $9.23 | 146,610 | $6.69 B |
| 07/12/2024 | $9.35 | $9.43 (0.86%) | $9.56 | $9.31 | 229,459 | $6.71 B |
| 07/11/2024 | $9.35 | $9.30 (-0.53%) | $9.46 | $9.19 | 125,885 | $6.62 B |
| 07/10/2024 | $8.82 | $9.19 (4.2%) | $9.19 | $8.82 | 124,266 | $6.54 B |
| 07/09/2024 | $8.64 | $8.69 (0.58%) | $8.84 | $8.54 | 90,478 | $6.18 B |
| 07/08/2024 | $8.69 | $8.59 (-1.15%) | $8.69 | $8.45 | 89,195 | $6.11 B |
| 07/05/2024 | $8.75 | $8.60 (-1.71%) | $8.75 | $8.54 | 85,615 | $6.12 B |
| 07/03/2024 | $8.45 | $8.64 (2.25%) | $8.80 | $8.45 | 104,200 | $6.15 B |
| 07/02/2024 | $8.40 | $8.45 (0.6%) | $8.56 | $8.21 | 98,061 | $6.01 B |
| 07/01/2024 | $9.11 | $8.43 (-7.46%) | $9.20 | $8.32 | 218,526 | $6.00 B |
| 06/28/2024 | $9.23 | $8.96 (-2.93%) | $9.33 | $8.89 | 87,762 | $6.37 B |
| 06/27/2024 | $8.97 | $9.23 (2.9%) | $9.30 | $8.94 | 153,429 | $6.57 B |
| 06/26/2024 | $9.08 | $8.91 (-1.87%) | $9.12 | $8.82 | 111,937 | $6.34 B |
| 06/25/2024 | $9.12 | $9.17 (0.55%) | $9.39 | $9.10 | 114,132 | $6.52 B |
| 06/24/2024 | $8.98 | $9.05 (0.78%) | $9.17 | $8.81 | 165,474 | $6.44 B |
| 06/21/2024 | $9.17 | $8.92 (-2.73%) | $9.47 | $8.76 | 294,639 | $6.35 B |
| 06/20/2024 | $9.65 | $9.24 (-4.25%) | $9.70 | $9.12 | 253,123 | $6.57 B |
| 06/18/2024 | $9.47 | $9.75 (2.96%) | $9.76 | $9.47 | 63,478 | $6.94 B |
| 06/17/2024 | $10.00 | $9.50 (-5%) | $10.00 | $9.47 | 88,915 | $6.76 B |