loading

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 October 06, 2025, is $11.37.
  • 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 342.41% to $11.37 now.
  • The 52-week high stock price for IRS is $17.67, representing a 55.41% increase from the current share price, occurred on December 09, 2024.
  • The 52-week low stock price for IRS is $10.61, indicating a -6.66% 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:
Date High Low High - Low Volume % Change
Oct 06, 2025 $11.65 $11.39 $0.26 131,473.0 -0.87%
Oct 03, 2025 $11.91 $11.40 $0.51 236,122.0 -1.37%
Oct 02, 2025 $11.80 $11.25 $0.55 322,839.0 +0.78%
Oct 01, 2025 $11.90 $11.44 $0.46 245,695.0 -2.28%
Sep 30, 2025 $12.43 $11.70 $0.7325 276,942.0 -3.03%
Sep 29, 2025 $12.31 $11.90 $0.41 270,034.0 +2.01%
Sep 26, 2025 $12.95 $11.87 $1.08 360,875.0 -5.90%
Sep 25, 2025 $13.19 $12.40 $0.7925 232,506.0 -3.93%
Sep 24, 2025 $13.38 $12.65 $0.725 346,840.0 +4.66%
Sep 23, 2025 $13.25 $12.52 $0.734 213,111.0 -2.32%
Sep 22, 2025 $13.08 $12.50 $0.58 454,117.0 +8.92%
Sep 19, 2025 $12.36 $11.55 $0.805 544,315.0 +3.21%
Sep 18, 2025 $12.06 $11.29 $0.77 444,026.0 -4.24%
Sep 17, 2025 $12.87 $11.88 $0.988 200,130.0 +0.75%
Sep 16, 2025 $12.25 $11.89 $0.36 215,300.0 +1.36%
Sep 15, 2025 $12.25 $11.75 $0.50 237,290.0 -0.84%
Sep 12, 2025 $12.72 $11.82 $0.90 337,156.0 -5.41%
Sep 11, 2025 $13.16 $12.50 $0.66 190,921.0 -3.38%
Sep 10, 2025 $13.34 $12.54 $0.80 407,370.0 +4.00%
Sep 09, 2025 $13.30 $12.44 $0.865 421,101.0 -0.71%
Sep 08, 2025 $13.10 $11.33 $1.77 1,016,527.0 -12.14%

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
Oct, 2025 $11.91 $11.25 $0.66 936,129.0 -3.72%
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%
$17.78
price down icon 2.04%
real_estate_services CWK
$15.58
price down icon 1.74%
$7.62
price down icon 2.68%
$8.355
price up icon 3.08%
$153.53
price down icon 1.11%
real_estate_services FSV
$188.93
price down icon 0.01%
Cap:     |  Volume (24h):