Get the Stockscreener App
15.36
2.13%
0.32
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 20, 2024, is $15.36.
- 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 497.67% to $15.36 now.
- The 52-week high stock price for IRS is $17.67, representing a 15.04% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for IRS is $7.0628, indicating a -54.02% decrease from the current share price, occurred on March 11, 2024.
- The closing price of Irsa Inversiones Y Representaciones S A Adr (IRS) stock in the beginning of 2023 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 20, 2024 | $15.49 | $14.88 | $0.61 | 134,859.0 | +2.13% |
| Dec 19, 2024 | $15.83 | $14.88 | $0.95 | 207,134.0 | +0.27% |
| Dec 18, 2024 | $16.61 | $14.95 | $1.66 | 289,541.0 | -9.53% |
| Dec 17, 2024 | $17.04 | $16.30 | $0.7428 | 162,770.0 | -3.49% |
| Dec 16, 2024 | $17.23 | $16.39 | $0.84 | 311,228.0 | +4.44% |
| Dec 13, 2024 | $16.72 | $16.14 | $0.58 | 187,629.0 | -1.02% |
| Dec 12, 2024 | $17.29 | $16.55 | $0.74 | 160,377.0 | -2.24% |
| Dec 11, 2024 | $17.01 | $16.18 | $0.8299 | 221,957.0 | +2.97% |
| Dec 10, 2024 | $17.54 | $16.32 | $1.22 | 282,295.0 | -4.95% |
| Dec 09, 2024 | $17.67 | $16.72 | $0.9504 | 259,913.0 | +1.58% |
| Dec 06, 2024 | $17.55 | $16.81 | $0.74 | 131,137.0 | -2.01% |
| Dec 05, 2024 | $17.65 | $16.81 | $0.8399 | 161,769.0 | +3.38% |
| Dec 04, 2024 | $17.29 | $16.50 | $0.79 | 215,464.0 | -0.41% |
| Dec 03, 2024 | $17.49 | $16.75 | $0.74 | 216,729.0 | -0.35% |
| Dec 02, 2024 | $17.46 | $16.61 | $0.8499 | 319,547.0 | -0.70% |
| Nov 29, 2024 | $17.35 | $16.35 | $1.00 | 192,541.0 | +5.26% |
| Nov 27, 2024 | $16.52 | $15.97 | $0.5501 | 241,618.0 | +0.66% |
| Nov 26, 2024 | $16.29 | $15.27 | $1.02 | 463,081.4 | +4.62% |
| Nov 25, 2024 | $15.70 | $14.69 | $1.01 | 556,490.5 | +1.39% |
| Nov 22, 2024 | $15.73 | $14.59 | $1.14 | 355,116.4 | -3.07% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.67 | $14.88 | $2.79 | 3,397,208.0 | -10.33% |
| 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% |
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.89 | $3.77 | $1.12 | 2,222,993.7 | +11.68% |
| Nov, 2022 | $4.25 | $3.66 | $0.5887 | 785,737.5 | +0.23% |
| Oct, 2022 | $4.18 | $3.72 | $0.4655 | 1,064,954.5 | +4.91% |
| Sep, 2022 | $4.48 | $3.37 | $1.11 | 1,721,177.8 | +3.83% |
| Aug, 2022 | $4.22 | $3.71 | $0.5096 | 946,669.7 | -5.31% |
| Jul, 2022 | $4.07 | $3.05 | $1.02 | 1,283,115.1 | +15.00% |
| Jun, 2022 | $4.33 | $3.15 | $1.19 | 1,242,110.7 | -20.53% |
| May, 2022 | $4.58 | $4.02 | $0.5597 | 860,527.3 | +0.22% |
| Apr, 2022 | $5.57 | $4.34 | $1.23 | 1,096,599.5 | -9.24% |
| Mar, 2022 | $5.07 | $4.33 | $0.7336 | 1,041,514.7 | +4.84% |
| Feb, 2022 | $4.73 | $3.95 | $0.7806 | 1,167,595.4 | +7.22% |
| Jan, 2022 | $4.35 | $3.75 | $0.6081 | 1,052,985.4 | +3.99% |
1.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):