IRSA Inversiones y Representaciones Sociedad Anónima (IRS) Charts

$13.88

south_east
-$0.01 (-0.04%)
Day's range
$13.7
Day's range
$14.25

5 DAY PERFORMANCE

+16.05%

1 MONTH PERFORMANCE

+3.58%

3 MONTH PERFORMANCE

-10.97%

6 MONTH PERFORMANCE

+14.90%

YEAR-TO-DATE PERFORMANCE

-7.03%

1 YEAR PERFORMANCE

+52.53%

IRSA Inversiones y Representaciones Sociedad Anónima Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/15/2025 $13.84 $13.90 (0.43%) $14.25 $13.70 300,501 $102.91 M
04/14/2025 $13.42 $13.88 (3.43%) $14.55 $13.31 384,434 $101.88 M
04/11/2025 $12.06 $12.77 (5.89%) $13.04 $12.00 129,400 $93.73 M
04/10/2025 $12.25 $11.96 (-2.37%) $12.35 $11.17 90,515 $87.79 M
04/09/2025 $11.43 $12.28 (7.44%) $12.70 $10.61 212,017 $90.14 M
04/08/2025 $12.10 $11.50 (-4.96%) $12.45 $11.37 182,306 $84.41 M
04/07/2025 $11.81 $11.76 (-0.42%) $12.56 $11.54 208,400 $86.32 M
04/04/2025 $12.64 $12.55 (-0.71%) $12.90 $11.41 361,100 $92.12 M
04/03/2025 $12.92 $12.92 (0%) $13.48 $12.75 114,517 $94.83 M
04/02/2025 $12.96 $13.31 (2.7%) $13.50 $12.96 60,532 $97.70 M
04/01/2025 $12.96 $13.20 (1.85%) $13.38 $12.67 77,313 $967.58 M
03/31/2025 $12.98 $12.90 (-0.62%) $13.03 $12.64 99,622 $945.59 M
03/28/2025 $13.52 $13.23 (-2.14%) $13.59 $12.92 64,600 $969.78 M
03/27/2025 $13.49 $13.50 (0.07%) $13.94 $13.30 104,733 $989.57 M
03/26/2025 $13.42 $13.53 (0.82%) $13.76 $13.33 54,027 $991.77 M
03/25/2025 $13.48 $13.57 (0.67%) $13.77 $13.22 125,300 $994.70 M
03/24/2025 $13.99 $13.41 (-4.15%) $13.99 $13.41 38,400 $982.97 M
03/21/2025 $13.08 $13.75 (5.12%) $13.81 $13.05 90,033 $1.01 B
03/20/2025 $13.36 $13.38 (0.15%) $13.68 $13.21 50,701 $980.77 M
03/19/2025 $13.00 $13.48 (3.69%) $13.65 $12.68 113,600 $988.10 M
03/18/2025 $13.63 $13.05 (-4.26%) $13.64 $13.03 98,867 $956.59 M
03/17/2025 $13.40 $13.71 (2.31%) $14.00 $13.31 129,500 $1.00 B
03/14/2025 $13.23 $13.40 (1.28%) $13.94 $13.12 286,500 $982.24 M
03/13/2025 $13.91 $13.06 (-6.11%) $14.00 $13.02 137,900 $957.32 M
03/12/2025 $13.31 $13.91 (4.51%) $14.12 $13.31 168,400 $1.02 B
03/11/2025 $12.58 $13.24 (5.25%) $13.44 $12.58 162,600 $970.51 M
03/10/2025 $13.20 $12.81 (-2.95%) $13.20 $12.60 247,533 $938.99 M
03/07/2025 $13.25 $13.33 (0.6%) $13.45 $12.90 59,534 $977.11 M
03/06/2025 $13.09 $13.11 (0.15%) $13.27 $12.91 100,945 $960.98 M
03/05/2025 $13.21 $13.31 (0.76%) $13.39 $12.90 69,400 $975.64 M
03/04/2025 $13.36 $13.21 (-1.12%) $13.65 $12.81 111,900 $968.31 M
03/03/2025 $13.39 $13.55 (1.19%) $13.84 $13.29 130,905 $993.24 M
02/28/2025 $12.85 $13.27 (3.27%) $13.43 $12.74 125,900 $972.71 M
02/27/2025 $13.54 $13.00 (-3.99%) $13.54 $12.91 109,433 $952.92 M
02/26/2025 $13.39 $13.41 (0.15%) $13.64 $13.18 135,811 $982.97 M
02/25/2025 $13.85 $13.46 (-2.82%) $13.98 $13.19 116,942 $986.64 M
02/24/2025 $14.13 $13.82 (-2.19%) $14.41 $13.73 139,900 $1.01 B
02/21/2025 $14.43 $14.16 (-1.87%) $14.88 $13.90 91,349 $1.04 B
02/20/2025 $14.06 $14.35 (2.06%) $14.55 $13.85 108,944 $1.05 B
02/19/2025 $14.25 $14.01 (-1.68%) $14.39 $14.01 106,400 $1.03 B
02/18/2025 $13.63 $14.22 (4.33%) $14.34 $13.60 185,500 $1.04 B
02/14/2025 $14.14 $14.27 (0.92%) $14.40 $13.75 110,122 $1.05 B
02/13/2025 $13.97 $14.04 (0.5%) $14.33 $13.93 106,949 $1.03 B
02/12/2025 $12.79 $13.97 (9.23%) $14.13 $12.78 261,236 $1.02 B
02/11/2025 $12.98 $13.05 (0.54%) $13.11 $12.52 249,500 $956.59 M
02/10/2025 $13.20 $13.11 (-0.68%) $13.46 $12.92 167,100 $960.98 M
02/07/2025 $14.10 $13.09 (-7.16%) $14.49 $12.99 407,686 $959.52 M
02/06/2025 $13.72 $14.10 (2.77%) $14.44 $13.72 138,200 $1.03 B
02/05/2025 $14.40 $13.93 (-3.26%) $14.42 $13.77 209,200 $1.02 B
02/04/2025 $14.45 $14.43 (-0.14%) $14.74 $14.37 74,911 $1.06 B
02/03/2025 $14.30 $14.47 (1.19%) $14.75 $14.22 75,700 $1.06 B
01/31/2025 $15.43 $14.79 (-4.15%) $15.43 $14.65 98,402 $1.08 B
01/30/2025 $15.00 $15.21 (1.4%) $15.70 $15.00 133,200 $1.11 B
01/29/2025 $14.70 $15.06 (2.45%) $15.11 $14.54 165,900 $1.10 B
01/28/2025 $15.09 $14.77 (-2.12%) $15.16 $14.30 162,900 $1.08 B
01/27/2025 $15.58 $14.99 (-3.79%) $15.65 $14.80 203,454 $1.10 B
01/24/2025 $15.49 $15.75 (1.68%) $16.05 $15.39 160,700 $1.15 B
01/23/2025 $15.27 $15.39 (0.79%) $15.60 $15.05 158,548 $1.13 B
01/22/2025 $15.49 $15.28 (-1.36%) $15.53 $15.07 130,935 $1.12 B
01/21/2025 $14.64 $15.37 (4.99%) $15.56 $14.58 185,000 $1.13 B
01/17/2025 $15.51 $14.71 (-5.16%) $15.68 $14.30 322,245 $1.08 B
01/16/2025 $15.76 $15.19 (-3.62%) $15.84 $15.10 126,708 $1.11 B
01/15/2025 $15.50 $15.59 (0.58%) $15.73 $15.09 182,100 $1.14 B