IRSA Inversiones Y Representaciones (IRS) Historical Stock Data
15.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IRS is up 0.46% a day on average. There have been 18 days where IRSA Inversiones Y Representaciones closed green and 12 days where IRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15.59 | 15.29 | ↓$0.30 (-1.92%) | 14.91 | 15.61 | 97.92K |
| 2025-05-13 | 15.23 | 15.49 | ↑$0.26 (1.71%) | 15.06 | 15.60 | 119.51K |
| 2025-05-12 | 15.55 | 15.20 | ↓$0.35 (-2.25%) | 14.98 | 15.69 | 115.99K |
| 2025-05-09 | 14.78 | 15.21 | ↑$0.43 (2.91%) | 14.78 | 15.57 | 180.54K |
| 2025-05-08 | 14.42 | 14.74 | ↑$0.32 (2.22%) | 14.15 | 14.96 | 157.15K |
| 2025-05-07 | 14.33 | 14.40 | ↑$0.07 (0.49%) | 13.94 | 14.77 | 224.58K |
| 2025-05-06 | 13.73 | 14.15 | ↑$0.42 (3.06%) | 13.51 | 14.16 | 104.44K |
| 2025-05-05 | 13.77 | 13.74 | ↓$0.03 (-0.22%) | 13.52 | 14.32 | 142.36K |
| 2025-05-02 | 13.92 | 13.86 | ↓$0.06 (-0.43%) | 13.61 | 14.12 | 75.93K |
| 2025-05-01 | 13.95 | 13.73 | ↓$0.22 (-1.58%) | 13.63 | 14.11 | 62.33K |
| 2025-04-30 | 13.89 | 13.89 | ↑$0.00 (0.00%) | 13.81 | 14.24 | 146.76K |
| 2025-04-29 | 13.95 | 14.22 | ↑$0.27 (1.94%) | 13.90 | 14.24 | 76.88K |
| 2025-04-28 | 14.34 | 13.95 | ↓$0.39 (-2.72%) | 13.80 | 14.53 | 141.47K |
| 2025-04-25 | 14.36 | 14.41 | ↑$0.05 (0.35%) | 13.97 | 14.47 | 138.75K |
| 2025-04-24 | 14.26 | 14.39 | ↑$0.13 (0.91%) | 13.58 | 14.68 | 281.12K |
| 2025-04-23 | 14.60 | 14.18 | ↓$0.42 (-2.88%) | 13.99 | 14.65 | 172.92K |
| 2025-04-22 | 14.05 | 14.26 | ↑$0.21 (1.49%) | 13.86 | 14.33 | 88.53K |
| 2025-04-21 | 14.62 | 13.82 | ↓$0.80 (-5.47%) | 13.63 | 14.80 | 126.96K |
| 2025-04-17 | 14.22 | 14.62 | ↑$0.40 (2.81%) | 14.05 | 14.80 | 94.33K |
| 2025-04-16 | 13.68 | 13.96 | ↑$0.28 (2.05%) | 13.68 | 14.28 | 88.99K |
| 2025-04-15 | 13.84 | 13.90 | ↑$0.06 (0.43%) | 13.70 | 14.25 | 300.50K |
| 2025-04-14 | 13.42 | 13.88 | ↑$0.46 (3.43%) | 13.31 | 14.55 | 384.43K |
| 2025-04-11 | 12.06 | 12.77 | ↑$0.71 (5.89%) | 12.00 | 13.04 | 128.75K |
| 2025-04-10 | 12.25 | 11.96 | ↓$0.29 (-2.37%) | 11.17 | 12.35 | 90.52K |
| 2025-04-09 | 11.43 | 12.28 | ↑$0.85 (7.44%) | 10.61 | 12.70 | 212.02K |
| 2025-04-08 | 12.10 | 11.50 | ↓$0.60 (-4.96%) | 11.37 | 12.45 | 182.31K |
| 2025-04-07 | 11.81 | 11.76 | ↓$0.05 (-0.42%) | 11.54 | 12.56 | 208.35K |
| 2025-04-04 | 12.64 | 12.55 | ↓$0.09 (-0.71%) | 11.41 | 12.90 | 361.09K |
| 2025-04-03 | 12.92 | 12.92 | ↑$0.00 (0.00%) | 12.75 | 13.48 | 114.52K |
| 2025-04-02 | 12.96 | 13.31 | ↑$0.35 (2.70%) | 12.96 | 13.50 | 60.53K |
Create an account or log in to view more rows.
$IRS we back
$IRS bull trap confirmed
$IRS the time is near
$IRS MAY RIP TOMORROW
$IRS go to the bathroom
come back to green! I like it!
$IRS Mindset is key
$IRS puts r going to print tomorrow
$IRS hows short doing? Keep short pls
we need your money.
$IRS lock and load
$IRS wtf is that dump