Get the Stockscreener App
15.28
1.42%
-0.22
Pre-market:
16.00
0.72
+4.71%
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 03, 2025, is $15.28.
- 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 494.55% to $15.28 now.
- The 52-week high stock price for IRS is $17.67, representing a 15.64% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for IRS is $10.61, indicating a -30.55% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $16.05 | $15.04 | $1.01 | 370,330.0 | -1.42% |
| Oct 31, 2025 | $15.96 | $14.73 | $1.23 | 297,150.0 | +5.01% |
| Oct 30, 2025 | $15.30 | $14.71 | $0.59 | 281,633.0 | -3.21% |
| Oct 29, 2025 | $15.86 | $15.10 | $0.76 | 377,058.0 | +0.39% |
| Oct 28, 2025 | $15.57 | $14.59 | $0.98 | 502,304.0 | -1.11% |
| Oct 27, 2025 | $16.30 | $14.26 | $2.04 | 1,278,433.0 | +30.28% |
| Oct 24, 2025 | $12.36 | $11.69 | $0.67 | 170,606.0 | -2.16% |
| Oct 23, 2025 | $12.26 | $11.40 | $0.861 | 534,633.0 | +3.97% |
| Oct 22, 2025 | $11.78 | $11.26 | $0.5199 | 195,832.0 | +0.52% |
| Oct 21, 2025 | $12.01 | $11.30 | $0.71 | 421,621.0 | +1.32% |
| Oct 20, 2025 | $11.78 | $11.17 | $0.605 | 196,457.0 | -2.49% |
| Oct 17, 2025 | $11.94 | $11.55 | $0.39 | 161,944.0 | -0.43% |
| Oct 16, 2025 | $12.04 | $11.55 | $0.49 | 161,028.0 | -1.10% |
| Oct 15, 2025 | $12.25 | $11.77 | $0.4785 | 267,368.0 | +0.34% |
| Oct 14, 2025 | $12.35 | $11.68 | $0.665 | 403,329.0 | -3.12% |
| Oct 13, 2025 | $12.36 | $11.81 | $0.54 | 369,768.0 | +4.10% |
| Oct 10, 2025 | $12.30 | $11.61 | $0.695 | 378,585.0 | -3.70% |
| Oct 09, 2025 | $12.28 | $11.41 | $0.8732 | 555,375.0 | +7.23% |
| Oct 08, 2025 | $11.45 | $10.87 | $0.5786 | 309,592.0 | -0.18% |
| Oct 07, 2025 | $11.61 | $11.25 | $0.36 | 308,861.0 | -1.22% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $16.05 | $15.04 | $1.01 | 740,660.0 | -1.42% |
| Oct, 2025 | $16.30 | $10.87 | $5.43 | 8,303,453.0 | +30.91% |
| 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% |
1.74%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):