IRSA Inversiones Y Representaciones (IRS) Historical Stock Data
15.35 ↓0.20 (-1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRS is up 0.07% a day on average. There have been 13 days where IRSA Inversiones Y Representaciones closed green and 17 days where IRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 15.60 | 15.35 | ↓$0.25 (-1.60%) | 15.25 | 15.92 | 98.96K |
| 2025-12-19 | 15.91 | 15.55 | ↓$0.36 (-2.26%) | 15.32 | 15.91 | 136.73K |
| 2025-12-18 | 15.23 | 15.57 | ↑$0.34 (2.23%) | 15.21 | 15.82 | 246.73K |
| 2025-12-17 | 15.37 | 15.00 | ↓$0.37 (-2.41%) | 15.00 | 15.39 | 199.22K |
| 2025-12-16 | 15.38 | 15.25 | ↓$0.13 (-0.85%) | 15.05 | 15.49 | 120.92K |
| 2025-12-15 | 15.58 | 15.36 | ↓$0.22 (-1.41%) | 15.14 | 15.76 | 148.68K |
| 2025-12-12 | 15.25 | 15.34 | ↑$0.09 (0.59%) | 15.03 | 15.58 | 93.51K |
| 2025-12-11 | 14.99 | 15.25 | ↑$0.26 (1.73%) | 14.80 | 15.32 | 172.91K |
| 2025-12-10 | 15.11 | 15.10 | ↓$0.01 (-0.07%) | 15.05 | 15.47 | 101.16K |
| 2025-12-09 | 15.15 | 15.10 | ↓$0.05 (-0.33%) | 15.06 | 15.48 | 69.47K |
| 2025-12-08 | 15.19 | 15.15 | ↓$0.04 (-0.26%) | 15.15 | 15.53 | 72.30K |
| 2025-12-05 | 15.35 | 15.15 | ↓$0.20 (-1.30%) | 15.06 | 15.77 | 148.02K |
| 2025-12-04 | 15.66 | 15.17 | ↓$0.49 (-3.13%) | 15.17 | 15.67 | 128.89K |
| 2025-12-03 | 14.80 | 15.36 | ↑$0.56 (3.78%) | 14.44 | 15.54 | 229.77K |
| 2025-12-02 | 15.22 | 14.88 | ↓$0.34 (-2.23%) | 14.87 | 15.33 | 202.80K |
| 2025-12-01 | 15.26 | 15.15 | ↓$0.11 (-0.72%) | 15.00 | 15.49 | 124.66K |
| 2025-11-28 | 15.29 | 15.45 | ↑$0.16 (1.05%) | 15.11 | 15.53 | 102.18K |
| 2025-11-26 | 14.19 | 15.10 | ↑$0.91 (6.41%) | 14.19 | 15.25 | 164.12K |
| 2025-11-25 | 13.97 | 14.20 | ↑$0.23 (1.65%) | 13.93 | 14.50 | 250.36K |
| 2025-11-24 | 14.52 | 14.08 | ↓$0.44 (-3.03%) | 13.89 | 14.72 | 312.97K |
| 2025-11-21 | 16.06 | 15.91 | ↓$0.15 (-0.93%) | 15.46 | 16.38 | 302.88K |
| 2025-11-20 | 17.02 | 16.24 | ↓$0.78 (-4.58%) | 16.10 | 17.21 | 170.59K |
| 2025-11-19 | 16.79 | 16.79 | ↑$0.00 (0.00%) | 16.40 | 17.11 | 180.37K |
| 2025-11-18 | 15.95 | 16.69 | ↑$0.74 (4.64%) | 15.70 | 16.91 | 189.56K |
| 2025-11-17 | 15.93 | 16.23 | ↑$0.30 (1.88%) | 15.62 | 16.50 | 211.31K |
| 2025-11-14 | 15.50 | 15.98 | ↑$0.48 (3.10%) | 15.29 | 16.15 | 162.48K |
| 2025-11-13 | 15.84 | 15.62 | ↓$0.22 (-1.39%) | 15.01 | 16.03 | 149.95K |
| 2025-11-12 | 15.45 | 15.79 | ↑$0.34 (2.20%) | 15.45 | 16.11 | 170.79K |
| 2025-11-11 | 15.28 | 15.41 | ↑$0.13 (0.85%) | 15.05 | 15.62 | 83.48K |
| 2025-11-10 | 15.28 | 15.05 | ↓$0.23 (-1.51%) | 14.76 | 15.48 | 131.01K |
Create an account or log in to view more rows.
$IRS the time is near
$IRS hmm...
$IRS Like if the Hedgies are fucked
$IRS Starting a small position
$IRS The best investment you can make is an investment in yourself or another person
$IRS Sleep well my bulls
sleep well
$IRS Up! Up! Up! Up! Up! Up! Up!
$IRS good support.....
$IRS lfg!!! So much movement ! Buy n hodl!
$IRS we back