5 DAY PERFORMANCE
-2.97%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
+9.87%
6 MONTH PERFORMANCE
-10.58%
YEAR-TO-DATE PERFORMANCE
-6.03%
1 YEAR PERFORMANCE
+54.18%
IRSA Inversiones y Representaciones Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/12/2025 | $15.55 | $15.20 (-2.25%) | $15.69 | $14.96 | 116.00 K | $112.63 M |
| 05/09/2025 | $14.78 | $15.21 (2.91%) | $15.57 | $14.78 | 180.54 K | $112.71 M |
| 05/08/2025 | $14.42 | $14.74 (2.22%) | $14.96 | $14.15 | 157.15 K | $109.22 M |
| 05/07/2025 | $14.33 | $14.40 (0.49%) | $14.78 | $13.94 | 224.60 K | $106.71 M |
| 05/06/2025 | $13.73 | $14.15 (3.06%) | $14.16 | $13.51 | 107.82 K | $104.85 M |
| 05/05/2025 | $13.77 | $13.74 (-0.22%) | $14.32 | $13.52 | 142.40 K | $101.81 M |
| 05/02/2025 | $13.92 | $13.86 (-0.43%) | $14.19 | $13.61 | 75.94 K | $102.70 M |
| 05/01/2025 | $13.95 | $13.73 (-1.58%) | $14.11 | $13.63 | 62.33 K | $101.74 M |
| 04/30/2025 | $13.89 | $13.89 (0%) | $14.26 | $13.81 | 146.80 K | $102.93 M |
| 04/29/2025 | $13.95 | $14.22 (1.94%) | $14.25 | $13.90 | 76.90 K | $105.37 M |
| 04/28/2025 | $14.34 | $13.95 (-2.72%) | $14.61 | $13.80 | 141.52 K | $103.37 M |
| 04/25/2025 | $14.36 | $14.41 (0.35%) | $14.50 | $13.97 | 138.80 K | $106.78 M |
| 04/24/2025 | $14.26 | $14.39 (0.91%) | $14.68 | $13.58 | 281.12 K | $106.63 M |
| 04/23/2025 | $14.60 | $14.18 (-2.88%) | $14.65 | $13.99 | 172.92 K | $105.08 M |
| 04/22/2025 | $14.05 | $14.26 (1.49%) | $14.34 | $13.86 | 91.12 K | $105.67 M |
| 04/21/2025 | $14.62 | $13.82 (-5.47%) | $14.80 | $13.63 | 127.00 K | $102.41 M |
| 04/17/2025 | $14.22 | $14.62 (2.81%) | $14.80 | $14.05 | 94.33 K | $108.34 M |
| 04/16/2025 | $13.68 | $13.96 (2.05%) | $14.28 | $13.68 | 89.00 K | $103.44 M |
| 04/15/2025 | $13.84 | $13.90 (0.43%) | $14.25 | $13.70 | 300.50 K | $103.00 M |
| 04/14/2025 | $13.42 | $13.88 (3.43%) | $14.55 | $13.31 | 384.43 K | $102.85 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.
