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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	12.04	12.59	12.59	13.1	11.33	1.02M
September 05, 2025	14.33	14.33	14.33	14.52	13.89	264,725
September 04, 2025	13.71	14.07	14.07	14.21	13.71	276,400
September 03, 2025	14.65	13.86	13.86	14.67	13.86	161,541
September 02, 2025	14.38	14.42	14.42	14.67	14.01	424,038
August 29, 2025	14.82	14.7	14.7	14.91	14.15	120,600
August 28, 2025	14.36	14.94	14.94	15.06	14.24	247,400
August 27, 2025	14.63	14.24	14.24	14.69	14.13	476,400
August 26, 2025	14.72	14.62	14.62	14.99	14.62	358,000
August 25, 2025	15.04	14.67	14.67	15.04	14.21	428,630
August 22, 2025	15.06	15.16	15.16	15.48	14.82	133,146
August 21, 2025	14.86	15.05	15.05	15.3	14.8	102,537
August 20, 2025	14.89	15.04	15.04	15.35	14.89	94,126
August 19, 2025	15.63	14.95	14.95	15.71	14.86	121,911
August 18, 2025	15.45	15.5	15.5	15.83	15.26	110,300
August 15, 2025	15.7	15.46	15.46	15.7	15.38	69,919
August 14, 2025	15.93	15.69	15.69	16.07	15.53	214,500
August 13, 2025	16.44	16.12	16.12	16.58	16.08	102,138
August 12, 2025	16.12	16.35	16.35	16.83	16.1	215,453
August 11, 2025	15.73	15.99	15.99	16.01	15.48	173,213
August 08, 2025	15.99	15.7	15.7	16.3	15.51	154,700
August 07, 2025	16.28	15.96	15.96	16.43	15.79	171,500
August 06, 2025	15.47	16.05	16.05	16.14	15.47	137,624
August 05, 2025	15.15	15.42	15.42	15.57	14.92	139,100
August 04, 2025	14.77	15.22	15.22	15.37	14.77	191,100
August 01, 2025	14.92	14.75	14.75	15.28	14.54	91,993
July 31, 2025	15.8	14.89	14.89	16.04	14.78	198,649
July 30, 2025	16.25	15.78	15.78	16.33	15.6	150,502
July 29, 2025	15.53	16.25	16.25	16.43	15.31	210,700
July 28, 2025	15.59	15.55	15.55	15.75	15.36	192,842
July 25, 2025	15.2	15.6	15.6	15.63	15.2	164,300
July 24, 2025	14.98	15.23	15.23	15.23	14.59	120,300
July 23, 2025	14.59	15.05	15.05	15.07	14.52	217,041
July 22, 2025	14.76	14.55	14.55	14.84	14.29	186,104
July 21, 2025	14.68	14.77	14.77	14.95	14.63	128,719
July 18, 2025	14.94	14.72	14.72	15.07	14.65	62,800
July 17, 2025	14.56	14.92	14.92	15.03	14.56	121,915
July 16, 2025	14.59	14.56	14.56	14.71	14.3	163,950
July 15, 2025	14.3	14.55	14.55	14.68	14.25	138,630
July 14, 2025	14.02	14.33	14.33	14.37	13.76	168,100
July 11, 2025	14.36	14.02	14.02	14.38	13.93	550,800
July 10, 2025	14.51	14.46	14.46	14.74	14.27	173,800
July 09, 2025	14.7	14.47	14.47	14.7	14.3	110,100
July 08, 2025	14.46	14.54	14.54	14.68	14.2	463,807
July 07, 2025	14.78	14.46	14.46	14.82	14.06	201,460
July 03, 2025	14.4	14.8	14.8	14.9	14.4	41,600
July 02, 2025	14.43	14.38	14.38	14.59	14.21	69,334
July 01, 2025	13.98	14.37	14.37	14.59	13.89	160,313
June 30, 2025	14.15	13.93	13.93	14.4	13.75	113,448
June 27, 2025	14.2	14.13	14.13	14.32	13.95	119,800
June 26, 2025	14.06	14.14	14.14	14.28	13.89	143,200
June 25, 2025	14.42	14	14	14.43	13.8	160,600
June 24, 2025	14.05	14.27	14.27	14.6	13.82	196,000
June 23, 2025	13.79	13.99	13.99	14.29	13.46	188,113
June 20, 2025	13.78	13.88	13.88	14.16	13.55	99,047
June 18, 2025	13.56	13.74	13.74	14.11	13.45	114,200
June 17, 2025	13.68	13.5	13.5	14.13	13.4	209,400
June 16, 2025	14.21	13.75	13.75	14.32	13.64	44,600
June 13, 2025	14.19	13.95	13.95	14.62	13.6	177,400
June 12, 2025	14.21	14.34	14.34	14.45	14	100,200

IRSA Inversiones y Representaciones Sociedad Anónima (IRS) NYSE