Get the Stockscreener App
15.15
0.13%
-0.02
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Price History
The historical daily chart and data for Irsa Inversiones Y Representaciones S A Adr stock (IRS), adjusted for splits and dividends, show that the latest closing stock price as of December 05, 2025, is $15.15.
- Irsa Inversiones Y Representaciones S A Adr all-time high stock price is $32.97, occurred on January 04, 2018.
- The lowest Irsa Inversiones Y Representaciones S A Adr stock price recorded was $2.57 on September 24, 2020. Since then, Irsa Inversiones Y Representaciones S A Adr's stock price has risen over 489.49% to $15.15 now.
- The 52-week high stock price for IRS is $17.67, representing a 16.63% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for IRS is $10.61, indicating a -29.95% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Irsa Inversiones Y Representaciones S A Adr (IRS) stock in the beginning of 2024 was $4.26. The stock closed the year at $4.78, a gain of over 12.21% for the year.
The table below shows more information about IRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $15.77 | $15.05 | $0.715 | 158,365.0 | -0.13% |
| Dec 04, 2025 | $15.67 | $15.15 | $0.52 | 133,168.0 | -1.24% |
| Dec 03, 2025 | $15.54 | $14.44 | $1.10 | 236,971.0 | +3.23% |
| Dec 02, 2025 | $15.33 | $14.87 | $0.4603 | 207,507.0 | -1.78% |
| Dec 01, 2025 | $15.50 | $15.00 | $0.50 | 138,759.0 | -1.94% |
| Nov 28, 2025 | $15.53 | $15.11 | $0.425 | 102,177.0 | +2.32% |
| Nov 26, 2025 | $15.25 | $14.19 | $1.06 | 170,357.0 | +6.34% |
| Nov 25, 2025 | $14.50 | $13.93 | $0.57 | 250,357.0 | +0.85% |
| Nov 24, 2025 | $14.72 | $13.89 | $0.83 | 312,971.0 | -11.50% |
| Nov 21, 2025 | $16.38 | $15.46 | $0.9184 | 319,194.0 | -2.03% |
| Nov 20, 2025 | $17.21 | $16.10 | $1.11 | 180,930.0 | -3.28% |
| Nov 19, 2025 | $17.11 | $16.40 | $0.71 | 180,370.0 | +0.60% |
| Nov 18, 2025 | $16.91 | $15.70 | $1.21 | 204,981.0 | +2.83% |
| Nov 17, 2025 | $16.50 | $15.62 | $0.88 | 221,498.0 | +1.56% |
| Nov 14, 2025 | $16.15 | $15.29 | $0.86 | 177,835.0 | +2.30% |
| Nov 13, 2025 | $16.04 | $15.00 | $1.04 | 162,760.0 | -1.08% |
| Nov 12, 2025 | $16.11 | $15.45 | $0.66 | 170,789.0 | +2.47% |
| Nov 11, 2025 | $15.62 | $15.05 | $0.565 | 92,020.0 | +2.39% |
| Nov 10, 2025 | $15.48 | $14.76 | $0.72 | 140,354.0 | +0.40% |
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Irsa Inversiones Y Representaciones S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Irsa Inversiones Y Representaciones S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.77 | $14.44 | $1.33 | 1,033,135.0 | -1.94% |
| Nov, 2025 | $17.21 | $13.89 | $3.32 | 3,738,924.0 | -0.32% |
| Oct, 2025 | $16.30 | $10.87 | $5.43 | 8,303,453.0 | +30.91% |
| Sep, 2025 | $14.67 | $11.29 | $3.38 | 7,295,230.0 | -19.46% |
| Aug, 2025 | $16.83 | $14.13 | $2.70 | 3,836,328.0 | -1.28% |
| Jul, 2025 | $16.43 | $13.76 | $2.67 | 3,864,526.0 | +6.89% |
| Jun, 2025 | $15.50 | $13.40 | $2.10 | 2,850,052.0 | -7.75% |
| May, 2025 | $16.14 | $13.51 | $2.63 | 2,804,830.0 | +8.71% |
| Apr, 2025 | $14.80 | $10.61 | $4.19 | 3,460,813.0 | +7.67% |
| Mar, 2025 | $14.12 | $12.58 | $1.54 | 2,341,379.0 | -2.79% |
| Feb, 2025 | $14.88 | $12.52 | $2.36 | 2,912,927.0 | -10.28% |
| Jan, 2025 | $16.43 | $14.30 | $2.13 | 4,036,338.0 | -0.94% |
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.67 | $14.85 | $2.82 | 3,900,224.0 | -12.03% |
| Nov, 2024 | $17.35 | $12.42 | $4.93 | 4,397,666.7 | +36.51% |
| Oct, 2024 | $13.02 | $10.77 | $2.25 | 2,723,101.3 | +14.24% |
| Sep, 2024 | $12.02 | $9.47 | $2.55 | 4,052,789.3 | +13.23% |
| Aug, 2024 | $10.68 | $7.93 | $2.75 | 3,142,642.2 | +4.47% |
| Jul, 2024 | $9.45 | $7.92 | $1.53 | 3,165,114.3 | +7.37% |
| Jun, 2024 | $10.70 | $8.46 | $2.25 | 2,733,051.1 | -22.36% |
| May, 2024 | $11.26 | $9.00 | $2.26 | 3,797,821.2 | +21.47% |
| Apr, 2024 | $10.04 | $8.49 | $1.54 | 3,832,270.7 | +1.50% |
| Mar, 2024 | $9.26 | $7.06 | $2.19 | 3,795,874.5 | +20.77% |
| Feb, 2024 | $8.77 | $7.26 | $1.52 | 3,398,324.1 | -11.53% |
| Jan, 2024 | $8.65 | $7.34 | $1.31 | 2,894,649.5 | +1.86% |
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.18 | $8.11 | $1.07 | 2,802,251.6 | -3.15% |
| Nov, 2023 | $9.10 | $5.69 | $3.41 | 3,224,500.7 | +49.49% |
| Oct, 2023 | $7.16 | $5.53 | $1.63 | 2,087,319.5 | +1.37% |
| Sep, 2023 | $7.05 | $5.63 | $1.42 | 1,654,521.8 | -18.61% |
| Aug, 2023 | $7.38 | $6.31 | $1.07 | 2,849,355.0 | -5.26% |
| Jul, 2023 | $8.10 | $7.24 | $0.8591 | 1,769,460.2 | -6.40% |
| Jun, 2023 | $8.28 | $5.69 | $2.59 | 3,316,544.3 | +33.33% |
| May, 2023 | $5.98 | $4.99 | $0.9942 | 845,628.4 | +10.33% |
| Apr, 2023 | $6.04 | $5.07 | $0.972 | 1,003,149.0 | -4.99% |
| Mar, 2023 | $6.60 | $4.90 | $1.70 | 1,607,485.7 | -13.67% |
| Feb, 2023 | $6.85 | $5.52 | $1.33 | 2,315,410.3 | +5.65% |
| Jan, 2023 | $6.33 | $4.57 | $1.77 | 3,092,078.5 | +33.26% |
1.47%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):