Skip to main content

IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each (NY:IRS)

14.07 +0.14 (+1.01%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 14.15 14.40 13.75 13.93 113,448 -0.20(-1.42%)
Jun 27, 2025 14.20 14.32 13.95 14.13 119,768 -0.01(-0.07%)
Jun 26, 2025 14.06 14.28 13.89 14.14 143,188 +0.14(+1.00%)
Jun 25, 2025 14.42 14.43 13.79 14.00 160,590 -0.27(-1.89%)
Jun 24, 2025 14.05 14.60 13.82 14.27 195,959 +0.28(+2.00%)
Jun 23, 2025 13.79 14.29 13.46 13.99 188,113 +0.11(+0.79%)
Jun 20, 2025 13.78 14.15 13.55 13.88 99,047 +0.14(+1.02%)
Jun 18, 2025 13.56 14.11 13.45 13.74 114,188 +0.24(+1.78%)
Jun 17, 2025 13.68 14.13 13.40 13.50 209,369 -0.25(-1.82%)
Jun 16, 2025 14.21 14.32 13.63 13.75 44,566 -0.20(-1.43%)
Jun 13, 2025 14.19 14.62 13.60 13.95 177,376 -0.39(-2.72%)
Jun 12, 2025 14.21 14.45 14.00 14.34 100,193 +0.15(+1.06%)
Jun 11, 2025 14.92 15.21 14.15 14.19 221,295 -0.86(-5.71%)
Jun 10, 2025 14.41 15.32 14.37 15.05 168,975 +0.48(+3.29%)
Jun 09, 2025 15.28 15.28 14.48 14.57 143,769 -0.46(-3.06%)
Jun 06, 2025 14.58 15.18 14.35 15.03 102,408 +0.40(+2.73%)
Jun 05, 2025 14.90 15.02 14.50 14.63 134,072 -0.37(-2.47%)
Jun 04, 2025 15.18 15.34 14.86 15.00 154,675 -0.23(-1.51%)
Jun 03, 2025 15.12 15.50 15.04 15.23 111,912 +0.08(+0.53%)
Jun 02, 2025 15.14 15.32 15.00 15.15 147,965 +0.05(+0.33%)
May 30, 2025 15.23 15.45 14.87 15.10 335,688 -0.33(-2.14%)
May 29, 2025 15.41 15.63 15.05 15.43 184,786 +0.02(+0.13%)
May 28, 2025 15.34 15.65 15.00 15.41 143,802 -0.15(-0.96%)
May 27, 2025 15.50 15.81 15.19 15.56 124,744 +0.06(+0.39%)
May 23, 2025 15.18 15.90 14.80 15.50 84,556 +0.13(+0.85%)
May 22, 2025 15.40 15.75 15.26 15.37 116,361 -0.15(-0.97%)
May 21, 2025 15.69 16.14 15.37 15.52 137,487 -0.25(-1.59%)
May 20, 2025 15.61 15.96 15.27 15.77 109,731 +0.09(+0.57%)
May 19, 2025 14.97 15.80 14.97 15.68 164,088 +0.62(+4.12%)
May 16, 2025 15.19 15.36 15.01 15.06 50,869 -0.13(-0.86%)
May 15, 2025 15.22 15.26 14.96 15.19 70,104 -0.10(-0.65%)
May 14, 2025 15.59 15.61 14.91 15.29 97,922 -0.20(-1.29%)
May 13, 2025 15.23 15.60 15.06 15.49 119,514 +0.29(+1.91%)
May 12, 2025 15.55 15.69 14.96 15.20 115,987 -0.01(-0.07%)
May 09, 2025 14.78 15.56 14.78 15.21 180,541 +0.47(+3.19%)
May 08, 2025 14.42 14.96 14.15 14.74 157,146 +0.34(+2.36%)
May 07, 2025 14.33 14.78 13.94 14.40 224,584 +0.25(+1.77%)
May 06, 2025 13.73 14.16 13.51 14.15 107,818 +0.41(+2.98%)
May 05, 2025 13.77 14.32 13.52 13.74 142,355 -0.12(-0.87%)
May 02, 2025 13.92 14.19 13.61 13.86 75,942 +0.13(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.