IRSA Inversiones y Repres... (IRS)
NYSE: IRS
· Real-Time Price · USD
11.48
-0.18 (-1.54%)
At close: Oct 03, 2025, 3:59 PM
11.62
1.22%
Pre-market: Oct 06, 2025, 08:44 AM EDT
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.67 | 11.91 | 11.40 | 11.50 | 11.50 | -1.37% | 236,122 |
| Oct 2, 2025 | 11.65 | 11.80 | 11.25 | 11.66 | 11.66 | 0.78% | 322,839 |
| Oct 1, 2025 | 11.79 | 11.90 | 11.44 | 11.57 | 11.57 | -2.28% | 245,700 |
| Sep 30, 2025 | 12.25 | 12.43 | 11.70 | 11.84 | 11.84 | -3.03% | 277,000 |
| Sep 29, 2025 | 12.10 | 12.31 | 11.90 | 12.21 | 12.21 | 2.01% | 270,036 |
| Sep 26, 2025 | 12.72 | 12.95 | 11.87 | 11.97 | 11.97 | -5.90% | 360,926 |
| Sep 25, 2025 | 13.10 | 13.19 | 12.40 | 12.72 | 12.72 | -3.93% | 232,506 |
| Sep 24, 2025 | 12.90 | 13.38 | 12.65 | 13.24 | 13.24 | 4.66% | 346,900 |
| Sep 23, 2025 | 13.16 | 13.25 | 12.52 | 12.65 | 12.65 | -2.32% | 213,118 |
| Sep 22, 2025 | 12.50 | 13.08 | 12.50 | 12.95 | 12.95 | 8.92% | 454,124 |
| Sep 19, 2025 | 11.84 | 12.36 | 11.55 | 11.89 | 11.89 | 3.21% | 544,321 |
| Sep 18, 2025 | 11.94 | 12.06 | 11.29 | 11.52 | 11.52 | -4.24% | 444,026 |
| Sep 17, 2025 | 11.95 | 12.87 | 11.88 | 12.03 | 12.03 | 0.75% | 200,130 |
| Sep 16, 2025 | 11.93 | 12.25 | 11.89 | 11.94 | 11.94 | 1.36% | 215,300 |
| Sep 15, 2025 | 11.88 | 12.25 | 11.75 | 11.78 | 11.78 | -0.84% | 237,300 |
| Sep 12, 2025 | 12.52 | 12.72 | 11.82 | 11.88 | 11.88 | -5.41% | 337,200 |
| Sep 11, 2025 | 13.00 | 13.16 | 12.50 | 12.56 | 12.56 | -3.38% | 190,921 |
| Sep 10, 2025 | 12.54 | 13.34 | 12.54 | 13.00 | 13.00 | 4.00% | 407,400 |
| Sep 9, 2025 | 12.73 | 13.31 | 12.44 | 12.50 | 12.50 | -0.71% | 421,101 |
| Sep 8, 2025 | 12.04 | 13.10 | 11.33 | 12.59 | 12.59 | -12.14% | 1,016,600 |
Page 1 of 136