5 DAY PERFORMANCE
+4.46%
1 MONTH PERFORMANCE
+16.98%
3 MONTH PERFORMANCE
+5.87%
6 MONTH PERFORMANCE
+16.81%
YEAR-TO-DATE PERFORMANCE
+9.85%
1 YEAR PERFORMANCE
+68.72%
IRSA Inversiones y Representaciones Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $16.12 | $16.35 (1.43%) | $16.77 | $16.10 | 204.18 K | $121.16 M |
| 08/11/2025 | $15.73 | $15.99 (1.65%) | $16.01 | $15.48 | 173.21 K | $118.49 M |
| 08/08/2025 | $15.99 | $15.70 (-1.81%) | $16.30 | $15.51 | 154.70 K | $116.34 M |
| 08/07/2025 | $16.28 | $15.96 (-1.97%) | $16.43 | $15.79 | 171.50 K | $118.27 M |
| 08/06/2025 | $15.47 | $16.05 (3.75%) | $16.14 | $15.47 | 137.62 K | $118.93 M |
| 08/05/2025 | $15.15 | $15.42 (1.78%) | $15.57 | $14.92 | 139.10 K | $114.26 M |
| 08/04/2025 | $14.77 | $15.22 (3.05%) | $15.37 | $14.77 | 191.10 K | $112.78 M |
| 08/01/2025 | $14.92 | $14.75 (-1.14%) | $15.28 | $14.52 | 92.19 K | $109.30 M |
| 07/31/2025 | $15.80 | $14.89 (-5.76%) | $16.04 | $14.78 | 198.65 K | $110.34 M |
| 07/30/2025 | $16.25 | $15.78 (-2.89%) | $16.33 | $15.60 | 150.50 K | $116.93 M |
| 07/29/2025 | $15.53 | $16.25 (4.64%) | $16.43 | $15.31 | 210.70 K | $120.41 M |
| 07/28/2025 | $15.59 | $15.55 (-0.26%) | $15.75 | $15.36 | 192.84 K | $115.23 M |
| 07/25/2025 | $15.20 | $15.60 (2.63%) | $15.63 | $15.20 | 164.30 K | $115.60 M |
| 07/24/2025 | $14.98 | $15.23 (1.67%) | $15.23 | $14.59 | 120.30 K | $112.86 M |
| 07/23/2025 | $14.59 | $15.05 (3.15%) | $15.07 | $14.52 | 217.04 K | $111.52 M |
| 07/22/2025 | $14.76 | $14.55 (-1.42%) | $14.84 | $14.29 | 186.10 K | $107.82 M |
| 07/21/2025 | $14.68 | $14.77 (0.61%) | $14.95 | $14.63 | 128.72 K | $109.45 M |
| 07/18/2025 | $14.94 | $14.72 (-1.47%) | $15.07 | $14.65 | 62.80 K | $109.08 M |
| 07/17/2025 | $14.56 | $14.92 (2.47%) | $15.03 | $14.56 | 121.92 K | $110.56 M |
| 07/16/2025 | $14.59 | $14.56 (-0.21%) | $14.71 | $14.30 | 164.00 K | $107.89 M |
| 07/15/2025 | $14.30 | $14.55 (1.75%) | $14.68 | $14.25 | 138.63 K | $107.82 M |
| 07/14/2025 | $14.02 | $14.33 (2.21%) | $14.37 | $13.76 | 168.10 K | $106.19 M |
| 07/11/2025 | $14.36 | $14.02 (-2.37%) | $14.38 | $13.93 | 550.80 K | $103.89 M |
| 07/10/2025 | $14.51 | $14.46 (-0.34%) | $14.74 | $14.27 | 173.80 K | $107.15 M |
| 07/09/2025 | $14.70 | $14.47 (-1.56%) | $14.70 | $14.30 | 110.10 K | $107.22 M |
| 07/08/2025 | $14.46 | $14.54 (0.55%) | $14.68 | $14.20 | 463.81 K | $107.74 M |
| 07/07/2025 | $14.78 | $14.46 (-2.17%) | $14.82 | $14.06 | 201.46 K | $107.15 M |
| 07/03/2025 | $14.40 | $14.80 (2.78%) | $14.90 | $14.40 | 41.60 K | $109.67 M |
| 07/02/2025 | $14.43 | $14.38 (-0.35%) | $14.59 | $14.21 | 69.33 K | $106.56 M |
| 07/01/2025 | $13.98 | $14.37 (2.79%) | $14.59 | $13.89 | 160.31 K | $106.48 M |
| 06/30/2025 | $14.15 | $13.93 (-1.55%) | $14.40 | $13.75 | 113.45 K | $103.22 M |
| 06/27/2025 | $14.20 | $14.13 (-0.49%) | $14.32 | $13.95 | 119.80 K | $104.70 M |
| 06/26/2025 | $14.06 | $14.14 (0.57%) | $14.28 | $13.89 | 143.20 K | $104.78 M |
| 06/25/2025 | $14.42 | $14.00 (-2.91%) | $14.43 | $13.80 | 160.60 K | $103.74 M |
| 06/24/2025 | $14.05 | $14.27 (1.57%) | $14.60 | $13.82 | 196.00 K | $105.74 M |
| 06/23/2025 | $13.79 | $13.99 (1.45%) | $14.29 | $13.46 | 188.11 K | $103.67 M |
| 06/20/2025 | $13.78 | $13.88 (0.73%) | $14.16 | $13.55 | 99.05 K | $102.85 M |
| 06/18/2025 | $13.56 | $13.74 (1.33%) | $14.11 | $13.45 | 114.20 K | $101.81 M |
| 06/17/2025 | $13.68 | $13.50 (-1.32%) | $14.13 | $13.40 | 209.40 K | $100.04 M |
| 06/16/2025 | $14.21 | $13.75 (-3.24%) | $14.32 | $13.64 | 44.60 K | $101.89 M |
| 06/13/2025 | $14.19 | $13.95 (-1.69%) | $14.62 | $13.60 | 177.40 K | $103.37 M |
| 06/12/2025 | $14.21 | $14.34 (0.91%) | $14.45 | $14.00 | 100.20 K | $106.26 M |
| 06/11/2025 | $14.92 | $14.19 (-4.89%) | $15.21 | $14.15 | 221.30 K | $105.15 M |
| 06/10/2025 | $14.41 | $15.05 (4.44%) | $15.32 | $14.37 | 169.11 K | $111.52 M |
| 06/09/2025 | $15.28 | $14.57 (-4.65%) | $15.28 | $14.48 | 143.80 K | $107.97 M |
| 06/06/2025 | $14.58 | $15.03 (3.09%) | $15.18 | $14.35 | 102.41 K | $111.37 M |
| 06/05/2025 | $14.90 | $14.63 (-1.81%) | $15.02 | $14.50 | 134.10 K | $108.41 M |
| 06/04/2025 | $15.18 | $15.00 (-1.19%) | $15.34 | $14.86 | 154.70 K | $111.15 M |
| 06/03/2025 | $15.12 | $15.23 (0.73%) | $15.50 | $15.04 | 111.91 K | $112.86 M |
| 06/02/2025 | $15.14 | $15.15 (0.07%) | $15.32 | $15.00 | 148.00 K | $112.26 M |
| 05/30/2025 | $15.23 | $15.10 (-0.85%) | $15.45 | $14.87 | 335.70 K | $111.89 M |
| 05/29/2025 | $15.41 | $15.43 (0.13%) | $15.63 | $15.05 | 186.30 K | $114.34 M |
| 05/28/2025 | $15.34 | $15.41 (0.46%) | $15.65 | $15.00 | 143.80 K | $114.19 M |
| 05/27/2025 | $15.50 | $15.56 (0.39%) | $15.81 | $15.19 | 124.74 K | $115.30 M |
| 05/23/2025 | $15.18 | $15.50 (2.11%) | $15.90 | $14.80 | 84.60 K | $114.86 M |
| 05/22/2025 | $15.40 | $15.37 (-0.19%) | $15.75 | $15.26 | 116.40 K | $113.89 M |
| 05/21/2025 | $15.69 | $15.52 (-1.08%) | $16.15 | $15.37 | 137.50 K | $115.00 M |
| 05/20/2025 | $15.61 | $15.77 (1.02%) | $15.96 | $15.27 | 109.73 K | $116.86 M |
| 05/19/2025 | $14.97 | $15.68 (4.74%) | $15.80 | $14.97 | 164.10 K | $116.19 M |
| 05/16/2025 | $15.19 | $15.06 (-0.86%) | $15.36 | $15.01 | 50.90 K | $111.60 M |
| 05/15/2025 | $15.22 | $15.19 (-0.2%) | $15.26 | $14.96 | 70.10 K | $112.56 M |
| 05/14/2025 | $15.59 | $15.29 (-1.92%) | $15.61 | $14.91 | 97.92 K | $113.30 M |
| 05/13/2025 | $15.23 | $15.49 (1.71%) | $15.60 | $15.06 | 119.51 K | $114.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
