Get the Stockscreener App
11.10
0.63%
-0.07
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 May 09, 2024, is $11.10.
- 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 331.91% to $11.10 now.
- The 52-week high stock price for IRS is $10.78, representing a -2.87% increase from the current share price, occurred on May 07, 2024.
- The 52-week low stock price for IRS is $5.38, indicating a -51.53% decrease from the current share price, occurred on May 15, 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 |
|---|---|---|---|---|---|
| May 09, 2024 | $11.20 | $10.60 | $0.60 | 243,435.0 | -0.63% |
| May 08, 2024 | $11.22 | $10.33 | $0.89 | 299,579.0 | +4.49% |
| May 07, 2024 | $10.78 | $10.40 | $0.3814 | 266,307.0 | +1.04% |
| May 06, 2024 | $10.62 | $9.96 | $0.6604 | 207,941.0 | +7.52% |
| May 03, 2024 | $9.89 | $9.58 | $0.31 | 210,637.0 | +3.69% |
| May 02, 2024 | $9.58 | $9.42 | $0.16 | 118,763.0 | +0.32% |
| May 01, 2024 | $9.63 | $9.32 | $0.305 | 53,627.0 | -0.42% |
| Apr 30, 2024 | $9.82 | $9.42 | $0.3976 | 271,306.0 | -0.31% |
| Apr 29, 2024 | $9.67 | $9.33 | $0.3385 | 119,430.0 | +0.85% |
| Apr 26, 2024 | $9.61 | $9.34 | $0.27 | 143,272.0 | -0.21% |
| Apr 25, 2024 | $9.52 | $9.18 | $0.3377 | 74,704.0 | +0.42% |
| Apr 24, 2024 | $9.90 | $9.37 | $0.53 | 102,734.0 | -4.65% |
| Apr 23, 2024 | $10.10 | $9.80 | $0.30 | 104,202.0 | -2.08% |
| Apr 22, 2024 | $10.10 | $9.43 | $0.6677 | 165,021.0 | +5.54% |
| Apr 19, 2024 | $9.63 | $9.34 | $0.29 | 103,496.0 | +2.68% |
| Apr 18, 2024 | $9.35 | $9.13 | $0.22 | 202,867.0 | +0.76% |
| Apr 17, 2024 | $9.39 | $9.04 | $0.355 | 132,046.0 | +0.98% |
| Apr 16, 2024 | $9.46 | $9.04 | $0.415 | 276,680.0 | -2.86% |
| Apr 15, 2024 | $9.66 | $9.33 | $0.33 | 194,363.0 | +0.21% |
| Apr 12, 2024 | $9.93 | $9.40 | $0.53 | 141,849.0 | -4.56% |
| Apr 11, 2024 | $9.89 | $9.73 | $0.158 | 76,805.0 | -0.50% |
| Apr 10, 2024 | $10.14 | $9.87 | $0.27 | 131,284.0 | -3.22% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $11.22 | $9.32 | $1.90 | 1,643,724.0 | +16.84% |
| 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% |
4.64%
Cap:
|
Volume (24h):