-
5 DAY PERFORMANCE
+10.87% -
1 MONTH PERFORMANCE
+34.76% -
3 MONTH PERFORMANCE
+60.47% -
6 MONTH PERFORMANCE
+47.29% -
YEAR-TO-DATE PERFORMANCE
+89.77% -
1 YEAR PERFORMANCE
+124.79%
IRSA Inversiones y Representaciones Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $15.94 | $16.36 (2.63%) | $16.37 | $15.59 | 156,100 | $11.99 B |
| 11/19/2024 | $15.65 | $15.83 (1.15%) | $15.97 | $15.09 | 161,346 | $11.60 B |
| 11/18/2024 | $14.81 | $15.73 (6.21%) | $16.07 | $14.75 | 219,000 | $11.53 B |
| 11/15/2024 | $15.00 | $14.72 (-1.87%) | $15.74 | $14.58 | 188,100 | $10.79 B |
| 11/14/2024 | $14.23 | $14.99 (5.34%) | $15.21 | $14.23 | 212,470 | $10.99 B |
| 11/13/2024 | $14.41 | $14.26 (-1.04%) | $14.51 | $14.15 | 142,000 | $10.45 B |
| 11/12/2024 | $13.82 | $14.29 (3.4%) | $14.30 | $13.82 | 128,833 | $10.47 B |
| 11/11/2024 | $14.24 | $13.99 (-1.76%) | $14.24 | $13.85 | 104,800 | $10.25 B |
| 11/08/2024 | $14.43 | $14.24 (-1.32%) | $14.65 | $14.10 | 227,600 | $10.13 B |
| 11/07/2024 | $14.14 | $14.61 (3.32%) | $14.71 | $14.05 | 170,815 | $10.39 B |
| 11/06/2024 | $13.92 | $14.03 (0.79%) | $14.24 | $13.68 | 154,100 | $9.98 B |
| 11/05/2024 | $13.27 | $13.57 (2.26%) | $13.73 | $13.16 | 108,000 | $9.65 B |
| 11/04/2024 | $13.38 | $13.31 (-0.52%) | $13.59 | $12.87 | 158,911 | $9.47 B |
| 11/01/2024 | $13.10 | $13.19 (0.69%) | $13.34 | $12.99 | 165,600 | $9.38 B |
| 10/31/2024 | $12.83 | $13.00 (1.33%) | $13.03 | $12.51 | 110,201 | $9.25 B |
| 10/30/2024 | $12.96 | $12.89 (-0.54%) | $13.13 | $12.75 | 151,240 | $9.17 B |
| 10/29/2024 | $13.08 | $12.91 (-1.3%) | $13.23 | $12.70 | 176,216 | $9.18 B |
| 10/28/2024 | $13.49 | $13.07 (-3.11%) | $13.49 | $12.99 | 152,921 | $9.30 B |
| 10/25/2024 | $12.74 | $13.21 (3.69%) | $13.27 | $12.57 | 110,800 | $9.40 B |
| 10/24/2024 | $12.40 | $12.60 (1.61%) | $12.63 | $12.20 | 125,111 | $8.96 B |
| 10/23/2024 | $12.08 | $12.30 (1.82%) | $12.36 | $12.02 | 130,641 | $8.75 B |
| 10/22/2024 | $12.21 | $12.20 (-0.08%) | $12.28 | $11.78 | 67,500 | $8.68 B |
| 10/21/2024 | $12.51 | $12.11 (-3.2%) | $12.51 | $12.10 | 91,949 | $8.61 B |
| 10/18/2024 | $12.35 | $12.44 (0.73%) | $12.53 | $12.16 | 58,421 | $8.85 B |
| 10/17/2024 | $12.13 | $12.29 (1.32%) | $12.60 | $12.03 | 77,200 | $8.74 B |
| 10/16/2024 | $12.64 | $12.03 (-4.83%) | $12.67 | $12.01 | 93,800 | $8.56 B |
| 10/15/2024 | $12.40 | $12.52 (0.97%) | $12.73 | $12.13 | 153,600 | $8.91 B |
| 10/14/2024 | $12.49 | $12.31 (-1.44%) | $12.77 | $12.21 | 92,200 | $8.76 B |
| 10/11/2024 | $12.39 | $12.52 (1.05%) | $12.61 | $12.25 | 100,400 | $8.91 B |
| 10/10/2024 | $12.23 | $12.27 (0.33%) | $12.45 | $11.82 | 143,800 | $8.73 B |
| 10/09/2024 | $11.88 | $12.17 (2.44%) | $12.31 | $11.75 | 156,245 | $8.66 B |
| 10/08/2024 | $12.00 | $11.89 (-0.92%) | $12.03 | $11.87 | 96,930 | $8.46 B |
| 10/07/2024 | $12.01 | $12.01 (0%) | $12.12 | $11.81 | 103,402 | $8.54 B |
| 10/04/2024 | $11.64 | $12.10 (3.95%) | $12.17 | $11.41 | 148,600 | $8.61 B |
| 10/03/2024 | $11.29 | $11.57 (2.48%) | $11.57 | $11.17 | 74,300 | $8.23 B |
| 10/02/2024 | $11.52 | $11.42 (-0.87%) | $11.54 | $11.31 | 71,700 | $8.12 B |
| 10/01/2024 | $11.39 | $11.55 (1.4%) | $11.73 | $11.16 | 144,806 | $8.22 B |
| 09/30/2024 | $11.89 | $11.38 (-4.29%) | $12.08 | $11.24 | 116,626 | $8.10 B |
| 09/27/2024 | $11.61 | $11.93 (2.76%) | $12.01 | $11.54 | 136,887 | $8.49 B |
| 09/26/2024 | $11.59 | $11.46 (-1.12%) | $11.60 | $11.36 | 60,718 | $8.15 B |
| 09/25/2024 | $11.56 | $11.33 (-1.99%) | $11.62 | $11.33 | 173,961 | $8.06 B |
| 09/24/2024 | $11.72 | $11.62 (-0.85%) | $11.86 | $11.53 | 77,610 | $8.27 B |
| 09/23/2024 | $11.84 | $11.69 (-1.27%) | $11.84 | $11.45 | 136,839 | $8.32 B |
| 09/20/2024 | $11.89 | $11.74 (-1.26%) | $12.04 | $11.67 | 111,132 | $8.35 B |
| 09/19/2024 | $11.84 | $12.03 (1.6%) | $12.03 | $11.63 | 197,500 | $8.56 B |
| 09/18/2024 | $12.09 | $11.58 (-4.22%) | $12.09 | $11.35 | 292,700 | $8.24 B |
| 09/17/2024 | $12.15 | $11.89 (-2.14%) | $12.15 | $11.82 | 103,411 | $8.46 B |
| 09/16/2024 | $12.10 | $12.13 (0.25%) | $12.45 | $12.05 | 198,400 | $8.63 B |
| 09/13/2024 | $12.01 | $12.05 (0.33%) | $12.07 | $11.69 | 111,448 | $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 |