Get the Stockscreener App
16.29
0.43%
-0.07
After Hours:
16.29
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 November 21, 2024, is $16.29.
- 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 533.85% to $16.29 now.
- The 52-week high stock price for IRS is $16.37, representing a 0.49% increase from the current share price, occurred on November 20, 2024.
- The 52-week low stock price for IRS is $7.08, indicating a -56.54% decrease from the current share price, occurred on November 22, 2023.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $16.76 | $15.97 | $0.7944 | 205,311.0 | -0.43% |
| Nov 20, 2024 | $16.37 | $15.59 | $0.78 | 156,130.0 | +3.35% |
| Nov 19, 2024 | $15.97 | $15.09 | $0.88 | 161,243.0 | +0.64% |
| Nov 18, 2024 | $16.07 | $14.75 | $1.32 | 218,858.0 | +6.86% |
| Nov 15, 2024 | $15.74 | $14.58 | $1.16 | 188,079.0 | -1.80% |
| Nov 14, 2024 | $15.21 | $14.23 | $0.98 | 212,242.0 | +5.12% |
| Nov 13, 2024 | $14.51 | $14.15 | $0.36 | 141,958.0 | -0.21% |
| Nov 12, 2024 | $14.30 | $13.82 | $0.48 | 128,833.0 | +2.14% |
| Nov 11, 2024 | $14.24 | $13.85 | $0.39 | 104,518.0 | -1.76% |
| Nov 08, 2024 | $14.65 | $14.10 | $0.55 | 225,064.0 | -2.53% |
| Nov 07, 2024 | $14.71 | $14.04 | $0.665 | 170,332.0 | +4.13% |
| Nov 06, 2024 | $14.24 | $13.68 | $0.56 | 154,093.0 | +3.39% |
| Nov 05, 2024 | $13.73 | $13.16 | $0.57 | 107,921.0 | +1.95% |
| Nov 04, 2024 | $13.59 | $12.87 | $0.7189 | 158,911.0 | +0.91% |
| Nov 01, 2024 | $13.34 | $12.99 | $0.35 | 165,335.0 | +1.46% |
| Oct 31, 2024 | $13.03 | $12.51 | $0.515 | 110,201.0 | +0.85% |
| Oct 30, 2024 | $13.13 | $12.75 | $0.3781 | 149,613.0 | -0.15% |
| Oct 29, 2024 | $13.23 | $12.70 | $0.53 | 176,216.0 | -1.22% |
| Oct 28, 2024 | $13.49 | $12.98 | $0.505 | 152,916.0 | -1.06% |
| Oct 25, 2024 | $13.27 | $12.57 | $0.70 | 110,762.0 | +4.84% |
| Oct 24, 2024 | $12.63 | $12.20 | $0.43 | 125,082.0 | +2.44% |
| Oct 23, 2024 | $12.36 | $12.02 | $0.3447 | 130,611.0 | +0.82% |
| Oct 22, 2024 | $12.28 | $11.78 | $0.50 | 67,488.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $16.76 | $12.87 | $3.89 | 2,704,139.0 | +25.31% |
| Oct, 2024 | $13.49 | $11.16 | $2.33 | 2,628,442.0 | +14.24% |
| Sep, 2024 | $12.45 | $9.81 | $2.64 | 3,911,908.0 | +13.23% |
| Aug, 2024 | $11.06 | $8.22 | $2.84 | 3,033,399.0 | +4.47% |
| Jul, 2024 | $9.79 | $8.21 | $1.58 | 3,055,090.0 | +7.37% |
| Jun, 2024 | $11.09 | $8.76 | $2.33 | 2,638,046.0 | -22.36% |
| May, 2024 | $11.67 | $9.32 | $2.35 | 3,665,803.0 | +21.47% |
| Apr, 2024 | $10.40 | $8.80 | $1.60 | 3,699,055.0 | +1.50% |
| Mar, 2024 | $9.59 | $7.32 | $2.27 | 3,663,924.0 | +20.77% |
| Feb, 2024 | $9.09 | $7.52 | $1.57 | 3,280,193.0 | -11.53% |
| Jan, 2024 | $8.96 | $7.60 | $1.36 | 2,794,027.0 | +1.86% |
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.51 | $8.40 | $1.11 | 2,704,841.0 | -3.15% |
| Nov, 2023 | $9.43 | $5.90 | $3.53 | 3,112,412.0 | +49.49% |
| Oct, 2023 | $7.42 | $5.73 | $1.69 | 2,014,761.0 | +1.37% |
| Sep, 2023 | $7.30 | $5.83 | $1.47 | 1,597,008.0 | -18.61% |
| Aug, 2023 | $7.65 | $6.54 | $1.11 | 2,750,307.0 | -5.26% |
| Jul, 2023 | $8.39 | $7.50 | $0.89 | 1,707,951.0 | -6.40% |
| Jun, 2023 | $8.58 | $5.90 | $2.68 | 3,201,256.0 | +33.33% |
| May, 2023 | $6.20 | $5.17 | $1.03 | 816,233.0 | +10.33% |
| Apr, 2023 | $6.26 | $5.25 | $1.01 | 968,278.0 | -4.99% |
| Mar, 2023 | $6.84 | $5.08 | $1.76 | 1,551,607.0 | -13.67% |
| Feb, 2023 | $7.10 | $5.72 | $1.38 | 2,234,923.0 | +5.65% |
| Jan, 2023 | $6.56 | $4.73 | $1.83 | 2,984,593.0 | +33.26% |
Irsa Inversiones Y Representaciones S A Adr Stock (IRS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.07 | $3.91 | $1.16 | 2,145,719.0 | +11.68% |
| Nov, 2022 | $4.40 | $3.79 | $0.6099 | 758,424.0 | +0.23% |
| Oct, 2022 | $4.33 | $3.85 | $0.4823 | 1,027,935.0 | +4.91% |
| Sep, 2022 | $4.64 | $3.49 | $1.15 | 1,661,347.0 | +3.83% |
| Aug, 2022 | $4.37 | $3.84 | $0.528 | 913,762.0 | -5.31% |
| Jul, 2022 | $4.22 | $3.16 | $1.06 | 1,238,512.0 | +15.00% |
| Jun, 2022 | $4.49 | $3.26 | $1.23 | 1,198,933.0 | -20.53% |
| May, 2022 | $4.74 | $4.16 | $0.5799 | 830,614.0 | +0.22% |
| Apr, 2022 | $5.77 | $4.50 | $1.27 | 1,058,480.0 | -9.24% |
| Mar, 2022 | $5.25 | $4.49 | $0.76 | 1,005,310.0 | +4.84% |
| Feb, 2022 | $4.90 | $4.09 | $0.8087 | 1,127,008.0 | +7.22% |
| Jan, 2022 | $4.51 | $3.88 | $0.63 | 1,016,382.0 | +3.99% |
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):