14.63
price down icon2.47%   -0.37
after-market After Hours: 14.64 0.010 +0.07%
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 June 05, 2025, is $14.63.
  • 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 469.26% to $14.63 now.
  • The 52-week high stock price for IRS is $17.67, representing a 20.78% increase from the current share price, occurred on December 09, 2024.
  • The 52-week low stock price for IRS is $7.9246, indicating a -45.83% decrease from the current share price, occurred on July 02, 2024.
  • 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
Jun 05, 2025 $15.02 $14.50 $0.5186 134,072.0 -2.47%
Jun 04, 2025 $15.34 $14.86 $0.48 154,675.0 -1.51%
Jun 03, 2025 $15.50 $15.04 $0.46 111,911.0 +0.53%
Jun 02, 2025 $15.32 $15.00 $0.32 147,965.0 +0.33%
May 30, 2025 $15.45 $14.87 $0.576 335,688.0 -2.14%
May 29, 2025 $15.63 $15.05 $0.58 184,786.0 +0.13%
May 28, 2025 $15.65 $15.00 $0.65 143,802.0 -0.96%
May 27, 2025 $15.81 $15.19 $0.62 124,634.0 +0.39%
May 23, 2025 $15.90 $14.80 $1.10 84,555.0 +0.85%
May 22, 2025 $15.75 $15.26 $0.49 116,361.0 -0.97%
May 21, 2025 $16.14 $15.37 $0.775 137,487.0 -1.59%
May 20, 2025 $15.96 $15.27 $0.69 108,434.0 +0.57%
May 19, 2025 $15.80 $14.97 $0.83 164,078.0 +4.12%
May 16, 2025 $15.36 $15.01 $0.348 50,869.0 -0.86%
May 15, 2025 $15.26 $14.96 $0.30 70,104.0 -0.65%
May 14, 2025 $15.61 $14.91 $0.70 97,922.0 -1.29%
May 13, 2025 $15.60 $15.06 $0.54 119,514.0 +1.91%
May 12, 2025 $15.69 $14.96 $0.73 115,987.0 -0.07%
May 09, 2025 $15.56 $14.78 $0.785 180,540.0 +3.19%
May 08, 2025 $14.96 $14.15 $0.81 157,146.0 +2.36%
May 07, 2025 $14.78 $13.94 $0.84 224,584.0 +1.77%

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
Jun, 2025 $15.50 $14.50 $0.9986 682,695.0 -3.11%
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%
real_estate_services JLL
$229.72
price up icon 0.20%
real_estate_services FSV
$176.40
price up icon 0.10%
$126.01
price up icon 0.73%
$6.16
price down icon 0.32%
real_estate_services CWK
$10.18
price down icon 0.88%
Cap:     |  Volume (24h):