Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

IRSA Inversiones y Representaciones Sociedad Anónima IRS

Full chart Compare
Set alert

Price alert · IRS

All alert types
12.54 USD +0.43 (+3.55%)

Regular-session close

12.51 -0.03 -0.24%

After hours · Nov 13, 5:33 PM ET

12.23 Day range 12.60
12.11 52-week range 18.41
YTD
-24.18%
1 year
-19.72%

IRS price history

IRS daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202612.1912.6012.2312.54+0.43+3.55%222,781
Nov 12, 202612.6712.6711.8612.11-0.59-4.65%510,300
Nov 11, 202612.7512.9712.5312.70-0.10-0.78%190,300
Nov 10, 202613.0813.4912.7812.80-0.28-2.14%249,200
Nov 9, 202612.7713.1212.6313.08+0.50+3.97%140,600
Nov 6, 202612.1912.6912.1612.58+0.46+3.80%192,000
Nov 5, 202612.4912.4911.8312.12-0.27-2.18%276,400
Nov 4, 202612.6012.7212.1212.39-0.04-0.32%214,700
Nov 3, 202612.3812.5912.0712.43+0.03+0.24%205,700
Nov 2, 202613.0313.1412.1912.40-1.85-12.98%382,600
Oct 30, 202614.7014.7014.0614.25-0.44-3.00%326,200
Oct 29, 202614.5214.7214.3214.69+0.19+1.31%86,100
Oct 28, 202614.6314.6514.0814.50-0.09-0.62%197,800
Oct 27, 202614.3114.7714.2914.59+0.34+2.39%640,200
Oct 26, 202614.4414.4413.5714.25-0.40-2.73%476,700
Oct 23, 202614.2214.8214.1814.65+0.44+3.10%227,400
Oct 22, 202614.0614.2914.0414.21-0.04-0.28%133,300
Oct 21, 202614.1514.4814.0714.25+0.23+1.64%183,200
Oct 20, 202614.1714.5014.0014.02-0.15-1.06%111,000
Oct 19, 202614.2614.3413.8214.17+0.04+0.28%381,600
Oct 16, 202614.1714.5514.0114.13-0.01-0.07%177,700
Oct 15, 202613.9014.2013.7914.14+0.34+2.46%80,400
Oct 14, 202614.2014.2113.7613.80-0.45-3.16%178,500
Oct 13, 202613.9214.6113.8614.25+0.44+3.19%263,700
Oct 12, 202613.6113.8713.5913.81+0.15+1.10%71,200
Oct 9, 202613.7813.7813.4313.66-0.19-1.37%214,900
Oct 8, 202613.9014.1513.6913.85-0.14-1.00%60,000
Oct 7, 202614.1214.3013.9413.99-0.28-1.96%160,800
Oct 6, 202614.0614.4014.0614.27+0.32+2.29%175,600
Oct 5, 202613.4114.1013.4113.95+0.59+4.42%157,700
Oct 2, 202613.3613.5313.2313.36+0.16+1.21%162,400
Oct 1, 202613.5513.8413.1113.20-0.72-5.17%562,600
Sep 30, 202614.0414.1713.7913.92-0.05-0.36%177,200
Sep 29, 202614.2314.2613.9213.97-0.27-1.90%216,200
Sep 28, 202614.6514.9314.2314.24-0.51-3.46%125,300
Sep 25, 202614.8914.9314.6014.75-0.05-0.34%132,400
Sep 24, 202615.0915.2714.6814.80-0.31-2.05%144,800
Sep 23, 202615.2815.3814.9215.11-0.28-1.82%128,100
Sep 22, 202615.5615.8415.0515.39-0.21-1.35%211,300
Sep 21, 202615.6215.7015.3315.60+0.13+0.84%236,400
Sep 18, 202615.9816.4015.4515.47-0.55-3.43%108,600
Sep 17, 202615.5016.2315.3116.02+0.62+4.03%196,200
Sep 16, 202615.4515.5715.1615.40+0.04+0.26%107,000
Sep 15, 202615.2315.4415.0015.36+0.10+0.66%157,900
Sep 14, 202615.5115.6415.1015.26-0.28-1.80%215,500
Sep 11, 202615.6615.7015.4015.54-0.03-0.19%201,100
Sep 10, 202615.5015.9515.4015.57+0.11+0.71%424,000
Sep 9, 202615.0315.9314.8515.46+0.35+2.32%544,800
Sep 8, 202615.0915.3314.8515.11-0.05-0.33%83,900
Sep 4, 202614.5815.4914.5815.16+0.08+0.53%164,200
Sep 3, 202615.4015.5015.0315.08-0.21-1.37%80,500
Sep 2, 202615.0115.3914.9715.29+0.26+1.73%69,200
Sep 1, 202614.8815.1814.8215.03+0.07+0.47%74,100
Aug 31, 202614.7015.0014.5414.96+0.32+2.19%262,100
Aug 28, 202614.9815.2614.5214.64-0.28-1.88%112,300
Aug 27, 202614.9215.1514.7814.92-0.12-0.80%94,500
Aug 26, 202615.0715.2914.9515.04-0.11-0.73%138,100
Aug 25, 202615.1815.2114.8715.15+0.07+0.46%109,700
Aug 24, 202614.7115.1414.6415.08+0.26+1.75%127,800
Aug 21, 202614.6915.2014.6114.82+0.28+1.93%91,900
Aug 20, 202614.6714.8714.4214.54-0.20-1.36%112,400
Aug 19, 202614.4814.7714.4114.74+0.36+2.50%95,300
Aug 18, 202614.5814.7514.1514.38-0.26-1.78%175,600
Aug 17, 202614.7114.9714.5514.64-0.06-0.41%100,600
Aug 14, 202614.7914.7914.5214.70-0.06-0.41%131,400

65 days, newest first. Daily bars as drawn on the IRS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.