5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
-0.27%
3 MONTH PERFORMANCE
+6.13%
6 MONTH PERFORMANCE
-7.35%
YEAR-TO-DATE PERFORMANCE
-10.04%
1 YEAR PERFORMANCE
-1.85%
Irsa Inversiones Y Representaciones S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $14.69 | $14.82 (0.88%) | $15.20 | $14.61 | 91.91 K | $1.09 B |
| 08/20/2026 | $14.67 | $14.54 (-0.89%) | $14.87 | $14.42 | 112.40 K | $1.07 B |
| 08/19/2026 | $14.48 | $14.74 (1.8%) | $14.77 | $14.41 | 95.30 K | $1.08 B |
| 08/18/2026 | $14.58 | $14.38 (-1.37%) | $14.75 | $14.15 | 175.60 K | $1.06 B |
| 08/17/2026 | $14.71 | $14.64 (-0.48%) | $14.97 | $14.55 | 100.62 K | $1.07 B |
| 08/14/2026 | $14.79 | $14.70 (-0.61%) | $14.79 | $14.52 | 131.40 K | $1.08 B |
| 08/13/2026 | $14.77 | $14.76 (-0.07%) | $14.89 | $14.52 | 150.80 K | $1.08 B |
| 08/12/2026 | $14.75 | $14.65 (-0.68%) | $14.82 | $14.41 | 140.95 K | $1.08 B |
| 08/11/2026 | $14.81 | $14.54 (-1.82%) | $15.10 | $14.43 | 168.72 K | $1.07 B |
| 08/10/2026 | $14.89 | $14.85 (-0.27%) | $15.00 | $14.70 | 84.47 K | $1.09 B |
| 08/07/2026 | $15.00 | $14.94 (-0.4%) | $15.05 | $14.65 | 113.90 K | $1.10 B |
| 08/06/2026 | $14.96 | $14.78 (-1.2%) | $15.19 | $14.64 | 101.55 K | $1.08 B |
| 08/05/2026 | $15.06 | $14.93 (-0.86%) | $15.07 | $14.92 | 46.19 K | $1.10 B |
| 08/04/2026 | $15.38 | $14.97 (-2.67%) | $15.39 | $14.90 | 90.10 K | $1.10 B |
| 08/03/2026 | $15.25 | $15.23 (-0.13%) | $15.50 | $15.16 | 95.30 K | $1.12 B |
| 07/31/2026 | $15.49 | $15.19 (-1.94%) | $15.63 | $15.16 | 102.21 K | $1.11 B |
| 07/30/2026 | $15.59 | $15.50 (-0.58%) | $15.86 | $15.45 | 258.70 K | $1.14 B |
| 07/29/2026 | $15.36 | $15.45 (0.59%) | $15.74 | $15.27 | 93.30 K | $1.13 B |
| 07/28/2026 | $15.47 | $15.36 (-0.71%) | $15.70 | $15.21 | 62.47 K | $1.13 B |
| 07/27/2026 | $15.01 | $15.51 (3.33%) | $15.57 | $15.00 | 499.34 K | $1.14 B |
| 07/24/2026 | $15.15 | $14.92 (-1.52%) | $15.29 | $14.85 | 89.15 K | $1.10 B |
| 07/23/2026 | $15.40 | $15.15 (-1.62%) | $15.50 | $15.03 | 156.80 K | $1.11 B |
| 07/22/2026 | $15.39 | $15.59 (1.3%) | $15.76 | $15.16 | 416.30 K | $1.14 B |
| 07/21/2026 | $15.19 | $15.37 (1.18%) | $15.63 | $15.12 | 156.81 K | $1.13 B |
| 07/20/2026 | $14.92 | $15.09 (1.14%) | $15.23 | $14.74 | 148.90 K | $1.11 B |
| 07/17/2026 | $15.03 | $15.08 (0.33%) | $15.37 | $14.89 | 55.30 K | $1.11 B |
| 07/16/2026 | $15.37 | $15.14 (-1.5%) | $15.57 | $15.07 | 82.80 K | $1.11 B |
| 07/15/2026 | $15.52 | $15.40 (-0.77%) | $15.87 | $14.99 | 67.30 K | $1.13 B |
| 07/14/2026 | $15.06 | $15.36 (1.99%) | $15.67 | $15.01 | 37.43 K | $1.13 B |
| 07/13/2026 | $15.38 | $15.13 (-1.63%) | $15.52 | $15.05 | 78.30 K | $1.11 B |
| 07/10/2026 | $15.16 | $15.45 (1.91%) | $15.69 | $15.01 | 182.72 K | $1.13 B |
| 07/09/2026 | $15.40 | $15.07 (-2.14%) | $15.50 | $15.02 | 113.84 K | $1.11 B |
| 07/08/2026 | $15.33 | $15.29 (-0.26%) | $15.48 | $15.22 | 75.80 K | $1.12 B |
| 07/07/2026 | $16.10 | $15.44 (-4.1%) | $16.24 | $15.27 | 359.94 K | $1.13 B |
| 07/06/2026 | $15.90 | $16.10 (1.26%) | $16.18 | $15.69 | 72.00 K | $1.18 B |
| 07/02/2026 | $15.75 | $15.81 (0.38%) | $16.31 | $15.52 | 124.70 K | $1.16 B |
| 07/01/2026 | $15.44 | $15.45 (0.06%) | $15.72 | $14.86 | 128.82 K | $1.13 B |
| 06/30/2026 | $15.25 | $15.44 (1.25%) | $15.61 | $15.25 | 82.00 K | $1.13 B |
| 06/29/2026 | $15.67 | $15.33 (-2.17%) | $15.74 | $15.30 | 79.30 K | $1.13 B |
| 06/26/2026 | $15.29 | $15.56 (1.77%) | $15.76 | $15.14 | 53.10 K | $1.14 B |
| 06/25/2026 | $16.12 | $15.39 (-4.53%) | $16.26 | $15.33 | 159.90 K | $1.13 B |
| 06/24/2026 | $16.30 | $15.84 (-2.82%) | $16.30 | $15.72 | 97.55 K | $1.16 B |
| 06/23/2026 | $15.93 | $16.17 (1.51%) | $16.25 | $15.93 | 57.83 K | $1.19 B |
| 06/22/2026 | $16.71 | $16.30 (-2.45%) | $16.78 | $16.00 | 85.52 K | $1.20 B |
| 06/18/2026 | $16.65 | $16.62 (-0.18%) | $16.87 | $16.39 | 130.50 K | $1.22 B |
| 06/17/2026 | $16.84 | $16.43 (-2.43%) | $17.26 | $16.31 | 106.91 K | $1.21 B |
| 06/16/2026 | $17.17 | $16.81 (-2.1%) | $17.40 | $16.68 | 78.54 K | $1.23 B |
| 06/15/2026 | $16.82 | $17.28 (2.73%) | $17.45 | $16.39 | 163.74 K | $1.27 B |
| 06/12/2026 | $16.99 | $16.69 (-1.77%) | $17.00 | $16.29 | 97.90 K | $1.23 B |
| 06/11/2026 | $15.34 | $16.90 (10.17%) | $17.00 | $15.34 | 382.50 K | $1.24 B |
| 06/10/2026 | $15.48 | $15.13 (-2.26%) | $15.61 | $15.00 | 134.94 K | $1.11 B |
| 06/09/2026 | $15.50 | $15.58 (0.52%) | $15.80 | $14.92 | 178.70 K | $1.14 B |
| 06/08/2026 | $15.21 | $15.41 (1.31%) | $15.67 | $14.94 | 360.30 K | $1.13 B |
| 06/05/2026 | $15.23 | $15.14 (-0.59%) | $15.47 | $15.05 | 220.31 K | $1.11 B |
| 06/04/2026 | $14.83 | $15.30 (3.17%) | $15.55 | $14.83 | 278.92 K | $1.12 B |
| 06/03/2026 | $15.05 | $14.84 (-1.4%) | $15.19 | $14.56 | 166.30 K | $1.09 B |
| 06/02/2026 | $15.56 | $15.14 (-2.7%) | $15.72 | $15.01 | 87.13 K | $1.11 B |
| 06/01/2026 | $15.38 | $15.61 (1.5%) | $16.25 | $15.13 | 198.52 K | $1.15 B |
| 05/29/2026 | $14.85 | $15.44 (3.97%) | $15.74 | $14.51 | 560.43 K | $1.13 B |
| 05/28/2026 | $15.00 | $14.81 (-1.27%) | $15.15 | $14.79 | 122.80 K | $1.09 B |
| 05/27/2026 | $14.39 | $15.03 (4.45%) | $15.17 | $14.39 | 108.82 K | $1.10 B |
| 05/26/2026 | $14.21 | $14.62 (2.89%) | $14.75 | $14.11 | 141.33 K | $1.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
