5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
+5.99%
3 MONTH PERFORMANCE
+7.72%
6 MONTH PERFORMANCE
+1.04%
YEAR-TO-DATE PERFORMANCE
+1.51%
1 YEAR PERFORMANCE
-10.21%
IRSA Inversiones y Representaciones Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.66 | $15.17 (-3.13%) | $15.67 | $15.15 | 133.17 K | $111.35 M |
| 12/03/2025 | $14.80 | $15.36 (3.78%) | $15.54 | $14.44 | 237.13 K | $112.74 M |
| 12/02/2025 | $15.22 | $14.88 (-2.23%) | $15.33 | $14.87 | 208.01 K | $109.22 M |
| 12/01/2025 | $15.26 | $15.15 (-0.72%) | $15.50 | $15.00 | 138.80 K | $111.20 M |
| 11/28/2025 | $15.29 | $15.45 (1.05%) | $15.53 | $15.11 | 102.20 K | $113.40 M |
| 11/26/2025 | $14.19 | $15.10 (6.41%) | $15.25 | $14.19 | 170.40 K | $110.84 M |
| 11/25/2025 | $13.97 | $14.20 (1.65%) | $14.50 | $13.93 | 250.40 K | $104.23 M |
| 11/24/2025 | $14.52 | $14.08 (-3.03%) | $14.72 | $13.89 | 313.00 K | $103.35 M |
| 11/21/2025 | $16.06 | $15.91 (-0.93%) | $16.38 | $15.46 | 319.70 K | $116.78 M |
| 11/20/2025 | $17.02 | $16.24 (-4.58%) | $17.21 | $16.10 | 181.34 K | $119.20 M |
| 11/19/2025 | $16.79 | $16.79 (0%) | $17.11 | $16.40 | 180.90 K | $123.24 M |
| 11/18/2025 | $15.95 | $16.69 (4.64%) | $16.91 | $15.70 | 205.00 K | $122.51 M |
| 11/17/2025 | $15.93 | $16.23 (1.88%) | $16.50 | $15.62 | 221.51 K | $119.13 M |
| 11/14/2025 | $15.50 | $15.98 (3.1%) | $16.15 | $15.29 | 177.93 K | $117.29 M |
| 11/13/2025 | $15.84 | $15.62 (-1.39%) | $16.04 | $15.00 | 162.80 K | $114.65 M |
| 11/12/2025 | $15.45 | $15.79 (2.2%) | $16.11 | $15.45 | 170.80 K | $115.90 M |
| 11/11/2025 | $15.28 | $15.41 (0.85%) | $15.62 | $15.05 | 92.02 K | $113.11 M |
| 11/10/2025 | $15.28 | $15.05 (-1.51%) | $15.48 | $14.76 | 140.40 K | $110.47 M |
| 11/07/2025 | $14.29 | $14.99 (4.9%) | $15.05 | $14.13 | 179.00 K | $110.03 M |
| 11/06/2025 | $14.68 | $14.45 (-1.57%) | $14.95 | $14.44 | 103.80 K | $106.06 M |
| 11/05/2025 | $14.57 | $14.61 (0.27%) | $14.95 | $14.43 | 137.50 K | $107.24 M |
| 11/04/2025 | $15.04 | $14.30 (-4.92%) | $15.28 | $14.30 | 261.84 K | $104.96 M |
| 11/03/2025 | $15.85 | $15.28 (-3.6%) | $16.05 | $15.05 | 370.33 K | $112.16 M |
| 10/31/2025 | $14.73 | $15.50 (5.23%) | $15.96 | $14.73 | 297.20 K | $113.77 M |
| 10/30/2025 | $15.16 | $14.76 (-2.64%) | $15.30 | $14.71 | 282.60 K | $108.34 M |
| 10/29/2025 | $15.26 | $15.25 (-0.07%) | $15.86 | $15.10 | 377.10 K | $111.94 M |
| 10/28/2025 | $15.24 | $15.19 (-0.33%) | $15.57 | $14.59 | 502.31 K | $111.50 M |
| 10/27/2025 | $14.62 | $15.36 (5.06%) | $16.30 | $14.26 | 1.28 M | $112.74 M |
| 10/24/2025 | $12.22 | $11.79 (-3.52%) | $12.36 | $11.69 | 170.62 K | $86.54 M |
| 10/23/2025 | $11.58 | $12.05 (4.06%) | $12.26 | $11.40 | 534.63 K | $88.45 M |
| 10/22/2025 | $11.56 | $11.59 (0.26%) | $11.78 | $11.26 | 195.83 K | $85.07 M |
| 10/21/2025 | $11.37 | $11.53 (1.41%) | $12.01 | $11.30 | 421.62 K | $84.63 M |
| 10/20/2025 | $11.75 | $11.38 (-3.15%) | $11.78 | $11.17 | 196.50 K | $83.53 M |
| 10/17/2025 | $11.94 | $11.67 (-2.26%) | $11.94 | $11.55 | 161.94 K | $85.66 M |
| 10/16/2025 | $11.97 | $11.72 (-2.09%) | $12.04 | $11.55 | 161.10 K | $86.03 M |
| 10/15/2025 | $11.92 | $11.85 (-0.59%) | $12.25 | $11.77 | 267.40 K | $86.98 M |
| 10/14/2025 | $11.90 | $11.81 (-0.76%) | $12.35 | $11.68 | 403.47 K | $86.69 M |
| 10/13/2025 | $11.84 | $12.19 (2.96%) | $12.36 | $11.82 | 369.80 K | $89.48 M |
| 10/10/2025 | $12.19 | $11.71 (-3.94%) | $12.31 | $11.61 | 378.60 K | $85.95 M |
| 10/09/2025 | $11.43 | $12.16 (6.39%) | $12.28 | $11.41 | 555.50 K | $89.26 M |
| 10/08/2025 | $11.38 | $11.34 (-0.35%) | $11.45 | $10.87 | 309.61 K | $83.24 M |
| 10/07/2025 | $11.40 | $11.36 (-0.35%) | $11.61 | $11.25 | 322.61 K | $83.38 M |
| 10/06/2025 | $11.55 | $11.50 (-0.43%) | $11.65 | $11.37 | 327.26 K | $84.41 M |
| 10/03/2025 | $11.67 | $11.50 (-1.46%) | $11.91 | $11.40 | 236.12 K | $84.41 M |
| 10/02/2025 | $11.65 | $11.66 (0.09%) | $11.80 | $11.25 | 322.84 K | $85.59 M |
| 10/01/2025 | $11.79 | $11.57 (-1.87%) | $11.90 | $11.44 | 245.70 K | $84.92 M |
| 09/30/2025 | $12.25 | $11.84 (-3.35%) | $12.43 | $11.70 | 277.00 K | $86.91 M |
| 09/29/2025 | $12.10 | $12.21 (0.91%) | $12.31 | $11.90 | 270.04 K | $89.62 M |
| 09/26/2025 | $12.72 | $11.97 (-5.9%) | $12.95 | $11.87 | 360.93 K | $87.86 M |
| 09/25/2025 | $13.10 | $12.72 (-2.9%) | $13.19 | $12.40 | 232.51 K | $93.37 M |
| 09/24/2025 | $12.90 | $13.24 (2.64%) | $13.38 | $12.65 | 346.90 K | $97.18 M |
| 09/23/2025 | $13.16 | $12.65 (-3.88%) | $13.25 | $12.52 | 213.12 K | $92.85 M |
| 09/22/2025 | $12.50 | $12.95 (3.6%) | $13.08 | $12.50 | 454.12 K | $95.05 M |
| 09/19/2025 | $11.84 | $11.89 (0.42%) | $12.36 | $11.55 | 544.32 K | $87.27 M |
| 09/18/2025 | $11.94 | $11.52 (-3.52%) | $12.06 | $11.29 | 444.03 K | $84.56 M |
| 09/17/2025 | $11.95 | $12.03 (0.67%) | $12.87 | $11.88 | 200.13 K | $88.30 M |
| 09/16/2025 | $11.93 | $11.94 (0.08%) | $12.25 | $11.89 | 215.30 K | $87.64 M |
| 09/15/2025 | $11.88 | $11.78 (-0.84%) | $12.25 | $11.75 | 237.30 K | $86.47 M |
| 09/12/2025 | $12.52 | $11.88 (-5.11%) | $12.72 | $11.82 | 337.20 K | $87.20 M |
| 09/11/2025 | $13.00 | $12.56 (-3.38%) | $13.16 | $12.50 | 190.92 K | $92.19 M |
| 09/10/2025 | $12.54 | $13.00 (3.67%) | $13.34 | $12.54 | 407.40 K | $95.42 M |
| 09/09/2025 | $12.73 | $12.50 (-1.81%) | $13.31 | $12.44 | 421.10 K | $91.75 M |
| 09/08/2025 | $12.04 | $12.59 (4.57%) | $13.10 | $11.33 | 1.02 M | $92.41 M |
| 09/05/2025 | $14.33 | $14.33 (0%) | $14.52 | $13.89 | 264.73 K | $105.18 M |
| 09/04/2025 | $13.71 | $14.07 (2.63%) | $14.21 | $13.71 | 276.40 K | $103.28 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.
