5 DAY PERFORMANCE
-1.91%
1 MONTH PERFORMANCE
-6.44%
3 MONTH PERFORMANCE
+27.40%
6 MONTH PERFORMANCE
+69.49%
YEAR-TO-DATE PERFORMANCE
+3.08%
1 YEAR PERFORMANCE
+94.32%
IRSA Inversiones y Representaciones Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $14.91 | $15.40 (3.29%) | $15.45 | $14.91 | 195,569 | $1.13 B |
| 01/13/2025 | $15.45 | $14.79 (-4.27%) | $15.76 | $14.62 | 211,046 | $1.08 B |
| 01/10/2025 | $15.58 | $15.69 (0.71%) | $15.87 | $14.84 | 226,500 | $1.15 B |
| 01/08/2025 | $15.10 | $15.51 (2.72%) | $15.89 | $14.86 | 262,642 | $1.14 B |
| 01/07/2025 | $16.30 | $15.25 (-6.44%) | $16.39 | $15.17 | 491,013 | $1.12 B |
| 01/06/2025 | $16.43 | $16.10 (-2.01%) | $16.43 | $15.70 | 197,806 | $1.18 B |
| 01/03/2025 | $15.85 | $16.02 (1.07%) | $16.38 | $15.30 | 181,054 | $1.17 B |
| 01/02/2025 | $15.05 | $15.92 (5.78%) | $15.98 | $14.84 | 252,322 | $1.17 B |
| 12/31/2024 | $15.13 | $14.93 (-1.32%) | $15.40 | $14.74 | 125,900 | $1.09 B |
| 12/30/2024 | $15.16 | $15.07 (-0.59%) | $15.44 | $14.85 | 174,538 | $1.10 B |
| 12/27/2024 | $15.56 | $15.44 (-0.77%) | $15.88 | $15.17 | 201,800 | $1.13 B |
| 12/26/2024 | $15.42 | $15.60 (1.17%) | $16.10 | $15.10 | 101,300 | $1.14 B |
| 12/24/2024 | $15.56 | $15.40 (-1.03%) | $15.57 | $15.02 | 38,400 | $1.13 B |
| 12/23/2024 | $15.41 | $15.46 (0.32%) | $15.60 | $14.95 | 123,100 | $1.13 B |
| 12/20/2024 | $14.88 | $15.36 (3.23%) | $15.49 | $14.88 | 135,400 | $1.13 B |
| 12/19/2024 | $15.06 | $15.04 (-0.13%) | $15.83 | $14.88 | 207,600 | $1.10 B |
| 12/18/2024 | $16.61 | $15.00 (-9.69%) | $16.61 | $14.95 | 289,641 | $11.00 B |
| 12/17/2024 | $16.94 | $16.58 (-2.13%) | $17.04 | $16.30 | 163,200 | $12.15 B |
| 12/16/2024 | $16.49 | $17.18 (4.18%) | $17.23 | $16.39 | 311,459 | $12.59 B |
| 12/13/2024 | $16.64 | $16.45 (-1.14%) | $16.72 | $16.14 | 191,789 | $12.06 B |
| 12/12/2024 | $16.90 | $16.62 (-1.66%) | $17.29 | $16.55 | 160,711 | $12.18 B |
| 12/11/2024 | $16.51 | $17.00 (2.97%) | $17.01 | $16.18 | 223,200 | $12.46 B |
| 12/10/2024 | $17.54 | $16.51 (-5.87%) | $17.54 | $16.32 | 283,801 | $12.10 B |
| 12/09/2024 | $17.18 | $17.37 (1.11%) | $17.67 | $16.72 | 259,913 | $12.73 B |
| 12/06/2024 | $17.50 | $17.10 (-2.29%) | $17.55 | $16.81 | 132,200 | $12.53 B |
| 12/05/2024 | $16.88 | $17.45 (3.38%) | $17.65 | $16.81 | 161,800 | $12.79 B |
| 12/04/2024 | $17.29 | $16.88 (-2.37%) | $17.29 | $16.50 | 215,913 | $12.37 B |
| 12/03/2024 | $17.00 | $16.95 (-0.29%) | $17.49 | $16.75 | 217,733 | $12.42 B |
| 12/02/2024 | $17.16 | $17.01 (-0.87%) | $17.46 | $16.61 | 321,750 | $12.47 B |
| 11/29/2024 | $16.36 | $17.13 (4.71%) | $17.35 | $16.35 | 192,541 | $12.56 B |
| 11/27/2024 | $16.41 | $16.27 (-0.85%) | $16.52 | $15.97 | 242,476 | $11.52 B |
| 11/26/2024 | $15.44 | $16.17 (4.73%) | $16.29 | $15.27 | 463,330 | $11.85 B |
| 11/25/2024 | $14.90 | $15.45 (3.69%) | $15.70 | $14.69 | 559,663 | $11.33 B |
| 11/22/2024 | $15.64 | $15.24 (-2.56%) | $15.73 | $14.59 | 358,187 | $11.57 B |
| 11/21/2024 | $16.18 | $15.72 (-2.84%) | $16.18 | $15.41 | 212,912 | $11.94 B |
| 11/20/2024 | $15.39 | $15.79 (2.6%) | $15.80 | $15.05 | 162,064 | $11.99 B |
| 11/19/2024 | $15.11 | $15.28 (1.13%) | $15.41 | $14.57 | 167,156 | $11.60 B |
| 11/18/2024 | $14.30 | $15.18 (6.15%) | $15.51 | $14.24 | 226,861 | $11.53 B |
| 11/15/2024 | $14.48 | $14.21 (-1.86%) | $15.19 | $14.07 | 194,852 | $10.79 B |
| 11/14/2024 | $13.74 | $14.47 (5.31%) | $14.68 | $13.74 | 220,121 | $10.99 B |
| 11/13/2024 | $13.91 | $13.76 (-1.08%) | $14.01 | $13.66 | 147,070 | $10.45 B |
| 11/12/2024 | $13.34 | $13.79 (3.37%) | $13.80 | $13.34 | 133,472 | $10.47 B |
| 11/11/2024 | $13.75 | $13.50 (-1.82%) | $13.75 | $13.37 | 108,550 | $10.25 B |
| 11/08/2024 | $13.93 | $13.75 (-1.29%) | $14.14 | $13.61 | 235,776 | $10.13 B |
| 11/07/2024 | $13.65 | $14.10 (3.3%) | $14.20 | $13.56 | 176,966 | $10.39 B |
| 11/06/2024 | $13.44 | $13.54 (0.74%) | $13.75 | $13.20 | 159,647 | $9.98 B |
| 11/05/2024 | $12.81 | $13.10 (2.26%) | $13.25 | $12.70 | 111,874 | $9.65 B |
| 11/04/2024 | $12.91 | $12.85 (-0.46%) | $13.12 | $12.42 | 164,633 | $9.47 B |
| 11/01/2024 | $12.64 | $12.73 (0.71%) | $12.88 | $12.54 | 171,529 | $9.38 B |
| 10/31/2024 | $12.38 | $12.55 (1.37%) | $12.57 | $12.08 | 114,169 | $9.25 B |
| 10/30/2024 | $12.51 | $12.44 (-0.56%) | $12.67 | $12.31 | 156,686 | $9.17 B |
| 10/29/2024 | $12.63 | $12.46 (-1.35%) | $12.77 | $12.26 | 182,562 | $9.18 B |
| 10/28/2024 | $13.02 | $12.62 (-3.07%) | $13.02 | $12.53 | 158,428 | $9.30 B |
| 10/25/2024 | $12.30 | $12.75 (3.66%) | $12.81 | $12.13 | 114,750 | $9.40 B |
| 10/24/2024 | $11.97 | $12.16 (1.59%) | $12.19 | $11.78 | 129,616 | $8.96 B |
| 10/23/2024 | $11.66 | $11.87 (1.8%) | $11.93 | $11.60 | 135,345 | $8.75 B |
| 10/22/2024 | $11.79 | $11.78 (-0.08%) | $11.85 | $11.37 | 69,918 | $8.68 B |
| 10/21/2024 | $12.08 | $11.69 (-3.23%) | $12.08 | $11.67 | 95,260 | $8.61 B |
| 10/18/2024 | $11.92 | $12.01 (0.76%) | $12.09 | $11.74 | 60,524 | $8.85 B |
| 10/17/2024 | $11.71 | $11.86 (1.28%) | $12.16 | $11.61 | 79,969 | $8.74 B |
| 10/16/2024 | $12.20 | $11.61 (-4.84%) | $12.23 | $11.59 | 97,141 | $8.56 B |
| 10/15/2024 | $11.97 | $12.08 (0.92%) | $12.29 | $11.70 | 159,119 | $8.91 B |