IRSA Inversiones y Representaciones Sociedad Anónima - IRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.66	15.2	15.2	15.66	15.17	119,574
December 03, 2025	14.8	15.36	15.36	15.54	14.44	237,100
December 02, 2025	15.22	14.88	14.88	15.33	14.87	208,009
December 01, 2025	15.26	15.15	15.15	15.5	15	138,800
November 28, 2025	15.29	15.45	15.45	15.53	15.11	102,200
November 26, 2025	14.19	15.1	15.1	15.25	14.19	170,400
November 25, 2025	13.97	14.2	14.2	14.5	13.93	250,400
November 24, 2025	14.52	14.08	14.08	14.72	13.89	313,000
November 21, 2025	16.06	15.91	15.91	16.38	15.46	319,702
November 20, 2025	17.02	16.24	16.24	17.21	16.1	181,339
November 19, 2025	16.79	16.79	16.79	17.11	16.4	180,900
November 18, 2025	15.95	16.69	16.69	16.91	15.7	204,972
November 17, 2025	15.93	16.23	16.23	16.5	15.62	221,506
November 14, 2025	15.5	15.98	15.98	16.15	15.29	177,925
November 13, 2025	15.84	15.62	15.62	16.04	15	162,800
November 12, 2025	15.45	15.79	15.79	16.11	15.45	170,800
November 11, 2025	15.28	15.41	15.41	15.62	15.05	92,020
November 10, 2025	15.28	15.05	15.05	15.48	14.76	140,400
November 07, 2025	14.29	14.99	14.99	15.05	14.13	179,000
November 06, 2025	14.68	14.45	14.45	14.95	14.44	103,800
November 05, 2025	14.57	14.61	14.61	14.95	14.43	137,500
November 04, 2025	15.04	14.3	14.3	15.28	14.3	261,844
November 03, 2025	15.85	15.28	15.28	16.05	15.05	370,330
October 31, 2025	14.73	15.5	15.5	15.96	14.73	297,201
October 30, 2025	15.16	14.76	14.76	15.3	14.71	282,603
October 29, 2025	15.26	15.25	15.25	15.86	15.1	377,100
October 28, 2025	15.24	15.19	15.19	15.57	14.59	502,311
October 27, 2025	14.62	15.36	15.36	16.3	14.26	1.28M
October 24, 2025	12.22	11.79	11.79	12.36	11.69	170,616
October 23, 2025	11.58	12.05	12.05	12.26	11.4	534,633
October 22, 2025	11.56	11.59	11.59	11.78	11.26	195,834
October 21, 2025	11.37	11.53	11.53	12.01	11.3	421,621
October 20, 2025	11.75	11.38	11.38	11.78	11.17	196,500
October 17, 2025	11.94	11.67	11.67	11.94	11.55	161,944
October 16, 2025	11.97	11.72	11.72	12.04	11.55	161,100
October 15, 2025	11.92	11.85	11.85	12.25	11.77	267,400
October 14, 2025	11.9	11.81	11.81	12.35	11.68	403,465
October 13, 2025	11.84	12.19	12.19	12.36	11.82	369,800
October 10, 2025	12.19	11.71	11.71	12.31	11.61	378,600
October 09, 2025	11.43	12.16	12.16	12.28	11.41	555,500
October 08, 2025	11.38	11.34	11.34	11.45	10.87	309,609
October 07, 2025	11.4	11.36	11.36	11.61	11.25	322,607
October 06, 2025	11.55	11.5	11.5	11.65	11.37	327,257
October 03, 2025	11.67	11.5	11.5	11.91	11.4	236,122
October 02, 2025	11.65	11.66	11.66	11.8	11.25	322,839
October 01, 2025	11.79	11.57	11.57	11.9	11.44	245,700
September 30, 2025	12.25	11.84	11.84	12.43	11.7	277,000
September 29, 2025	12.1	12.21	12.21	12.31	11.9	270,036
September 26, 2025	12.72	11.97	11.97	12.95	11.87	360,926
September 25, 2025	13.1	12.72	12.72	13.19	12.4	232,506
September 24, 2025	12.9	13.24	13.24	13.38	12.65	346,900
September 23, 2025	13.16	12.65	12.65	13.25	12.52	213,118
September 22, 2025	12.5	12.95	12.95	13.08	12.5	454,124
September 19, 2025	11.84	11.89	11.89	12.36	11.55	544,321
September 18, 2025	11.94	11.52	11.52	12.06	11.29	444,026
September 17, 2025	11.95	12.03	12.03	12.87	11.88	200,130
September 16, 2025	11.93	11.94	11.94	12.25	11.89	215,300
September 15, 2025	11.88	11.78	11.78	12.25	11.75	237,300
September 12, 2025	12.52	11.88	11.88	12.72	11.82	337,200
September 11, 2025	13	12.56	12.56	13.16	12.5	190,921

IRSA Inversiones y Representaciones Sociedad Anónima (IRS) NYSE