5 DAY PERFORMANCE
+11.10%
1 MONTH PERFORMANCE
+12.25%
3 MONTH PERFORMANCE
+20.79%
6 MONTH PERFORMANCE
+13.35%
YEAR-TO-DATE PERFORMANCE
+11.37%
1 YEAR PERFORMANCE
+22.31%
IRSA Inversiones y Representaciones Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $18.29 | $18.41 (0.66%) | $18.71 | $17.97 | 196.37 K | $1.35 B |
| 01/27/2026 | $17.50 | $18.26 (4.34%) | $18.63 | $17.42 | 333.20 K | $1.34 B |
| 01/26/2026 | $16.68 | $17.55 (5.22%) | $17.67 | $16.58 | 318.03 K | $1.29 B |
| 01/23/2026 | $16.76 | $16.58 (-1.07%) | $16.86 | $16.44 | 102.92 K | $1.22 B |
| 01/22/2026 | $16.65 | $16.80 (0.9%) | $16.81 | $16.42 | 128.60 K | $1.23 B |
| 01/21/2026 | $16.34 | $16.47 (0.8%) | $16.81 | $16.19 | 121.85 K | $1.21 B |
| 01/20/2026 | $16.60 | $16.29 (-1.87%) | $16.77 | $16.12 | 175.10 K | $1.20 B |
| 01/16/2026 | $16.64 | $16.79 (0.9%) | $16.90 | $16.40 | 125.21 K | $1.23 B |
| 01/15/2026 | $16.67 | $16.58 (-0.54%) | $16.96 | $16.32 | 153.53 K | $1.22 B |
| 01/14/2026 | $16.88 | $16.74 (-0.83%) | $17.18 | $16.50 | 185.80 K | $1.23 B |
| 01/13/2026 | $16.96 | $16.99 (0.18%) | $17.11 | $16.62 | 149.30 K | $1.25 B |
| 01/12/2026 | $16.29 | $16.98 (4.24%) | $16.98 | $16.13 | 133.60 K | $1.25 B |
| 01/09/2026 | $16.49 | $16.35 (-0.85%) | $16.50 | $15.82 | 127.40 K | $1.20 B |
| 01/08/2026 | $15.82 | $16.49 (4.24%) | $16.49 | $15.76 | 86.72 K | $1.21 B |
| 01/07/2026 | $16.01 | $15.88 (-0.81%) | $16.35 | $15.50 | 108.20 K | $1.17 B |
| 01/06/2026 | $16.35 | $15.96 (-2.39%) | $16.53 | $15.91 | 151.21 K | $1.17 B |
| 01/05/2026 | $16.60 | $16.43 (-1.02%) | $16.86 | $16.01 | 153.21 K | $1.21 B |
| 01/02/2026 | $16.68 | $16.62 (-0.36%) | $16.85 | $16.36 | 137.61 K | $1.22 B |
| 12/31/2025 | $16.62 | $16.54 (-0.48%) | $16.81 | $16.36 | 78.24 K | $1.21 B |
| 12/30/2025 | $16.41 | $16.67 (1.58%) | $16.97 | $16.35 | 128.80 K | $1.22 B |
| 12/29/2025 | $15.93 | $16.41 (3.01%) | $16.64 | $15.82 | 121.31 K | $1.20 B |
| 12/26/2025 | $15.80 | $16.03 (1.46%) | $16.12 | $15.63 | 96.63 K | $1.18 B |
| 12/24/2025 | $15.50 | $15.67 (1.1%) | $15.84 | $15.48 | 60.35 K | $1.15 B |
| 12/23/2025 | $15.40 | $15.55 (0.97%) | $15.90 | $15.37 | 176.70 K | $1.14 B |
| 12/22/2025 | $15.60 | $15.35 (-1.6%) | $15.92 | $15.25 | 109.22 K | $1.13 B |
| 12/19/2025 | $15.91 | $15.55 (-2.26%) | $15.91 | $15.32 | 136.73 K | $1.14 B |
| 12/18/2025 | $15.23 | $15.57 (2.23%) | $15.82 | $15.15 | 294.63 K | $1.14 B |
| 12/17/2025 | $15.37 | $15.00 (-2.41%) | $15.40 | $15.00 | 199.22 K | $1.10 B |
| 12/16/2025 | $15.38 | $15.25 (-0.85%) | $15.49 | $15.05 | 129.60 K | $1.12 B |
| 12/15/2025 | $15.58 | $15.36 (-1.41%) | $15.76 | $15.14 | 153.80 K | $1.13 B |
| 12/12/2025 | $15.25 | $15.34 (0.59%) | $15.58 | $15.03 | 102.82 K | $1.13 B |
| 12/11/2025 | $14.99 | $15.25 (1.73%) | $15.32 | $14.80 | 181.06 K | $1.12 B |
| 12/10/2025 | $15.11 | $15.10 (-0.07%) | $15.47 | $15.05 | 109.10 K | $1.11 B |
| 12/09/2025 | $15.15 | $15.10 (-0.33%) | $15.48 | $15.06 | 80.11 K | $1.11 B |
| 12/08/2025 | $15.19 | $15.15 (-0.26%) | $15.53 | $15.15 | 83.00 K | $1.11 B |
| 12/05/2025 | $15.35 | $15.15 (-1.3%) | $15.77 | $15.06 | 159.70 K | $1.11 B |
| 12/04/2025 | $15.66 | $15.17 (-3.13%) | $15.67 | $15.15 | 133.20 K | $1.11 B |
| 12/03/2025 | $14.80 | $15.36 (3.78%) | $15.54 | $14.44 | 237.13 K | $1.13 B |
| 12/02/2025 | $15.22 | $14.88 (-2.23%) | $15.33 | $14.87 | 208.01 K | $1.09 B |
| 12/01/2025 | $15.26 | $15.15 (-0.72%) | $15.50 | $15.00 | 138.80 K | $1.11 B |
| 11/28/2025 | $15.29 | $15.45 (1.05%) | $15.53 | $15.11 | 102.20 K | $1.13 B |
| 11/26/2025 | $14.19 | $15.10 (6.41%) | $15.25 | $14.19 | 170.40 K | $1.11 B |
| 11/25/2025 | $13.97 | $14.20 (1.65%) | $14.50 | $13.93 | 250.40 K | $1.04 B |
| 11/24/2025 | $14.52 | $14.08 (-3.03%) | $14.72 | $13.89 | 313.00 K | $1.03 B |
| 11/21/2025 | $16.06 | $15.91 (-0.93%) | $16.38 | $15.46 | 319.70 K | $1.17 B |
| 11/20/2025 | $17.02 | $16.24 (-4.58%) | $17.21 | $16.10 | 181.34 K | $1.19 B |
| 11/19/2025 | $16.79 | $16.79 (0%) | $17.11 | $16.40 | 180.90 K | $1.23 B |
| 11/18/2025 | $15.95 | $16.69 (4.64%) | $16.91 | $15.70 | 205.00 K | $1.23 B |
| 11/17/2025 | $15.93 | $16.23 (1.88%) | $16.50 | $15.62 | 221.51 K | $1.19 B |
| 11/14/2025 | $15.50 | $15.98 (3.1%) | $16.15 | $15.29 | 177.93 K | $1.17 B |
| 11/13/2025 | $15.84 | $15.62 (-1.39%) | $16.04 | $15.00 | 162.80 K | $1.15 B |
| 11/12/2025 | $15.45 | $15.79 (2.2%) | $16.11 | $15.45 | 170.80 K | $1.16 B |
| 11/11/2025 | $15.28 | $15.41 (0.85%) | $15.62 | $15.05 | 92.02 K | $1.13 B |
| 11/10/2025 | $15.28 | $15.05 (-1.51%) | $15.48 | $14.76 | 140.40 K | $1.10 B |
| 11/07/2025 | $14.29 | $14.99 (4.9%) | $15.05 | $14.13 | 179.00 K | $1.10 B |
| 11/06/2025 | $14.68 | $14.45 (-1.57%) | $14.95 | $14.44 | 103.80 K | $1.06 B |
| 11/05/2025 | $14.57 | $14.61 (0.27%) | $14.95 | $14.43 | 137.50 K | $1.07 B |
| 11/04/2025 | $15.04 | $14.30 (-4.92%) | $15.28 | $14.30 | 261.84 K | $1.05 B |
| 11/03/2025 | $15.85 | $15.28 (-3.6%) | $16.05 | $15.05 | 370.33 K | $1.12 B |
| 10/31/2025 | $14.73 | $15.50 (5.23%) | $15.96 | $14.73 | 297.20 K | $1.14 B |
| 10/30/2025 | $15.16 | $14.76 (-2.64%) | $15.30 | $14.71 | 282.60 K | $1.08 B |
| 10/29/2025 | $15.26 | $15.25 (-0.07%) | $15.86 | $15.10 | 377.10 K | $1.12 B |
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.
