5 DAY PERFORMANCE
+20.78%
1 MONTH PERFORMANCE
+14.67%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
+38.44%
YEAR-TO-DATE PERFORMANCE
+7.84%
1 YEAR PERFORMANCE
+104.83%
IRSA Inversiones y Representaciones Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.31 | $13.91 (4.51%) | $14.12 | $13.31 | 168,400 | $1.02 B |
| 03/11/2025 | $12.58 | $13.24 (5.25%) | $13.44 | $12.58 | 162,600 | $970.51 M |
| 03/10/2025 | $13.20 | $12.81 (-2.95%) | $13.20 | $12.60 | 247,533 | $938.99 M |
| 03/07/2025 | $13.25 | $13.33 (0.6%) | $13.45 | $12.90 | 59,534 | $977.11 M |
| 03/06/2025 | $13.09 | $13.11 (0.15%) | $13.27 | $12.91 | 100,945 | $960.98 M |
| 03/05/2025 | $13.21 | $13.31 (0.76%) | $13.39 | $12.90 | 69,400 | $975.64 M |
| 03/04/2025 | $13.36 | $13.21 (-1.12%) | $13.65 | $12.81 | 111,900 | $968.31 M |
| 03/03/2025 | $13.39 | $13.55 (1.19%) | $13.84 | $13.29 | 130,905 | $993.24 M |
| 02/28/2025 | $12.85 | $13.27 (3.27%) | $13.43 | $12.74 | 125,900 | $972.71 M |
| 02/27/2025 | $13.54 | $13.00 (-3.99%) | $13.54 | $12.91 | 109,433 | $952.92 M |
| 02/26/2025 | $13.39 | $13.41 (0.15%) | $13.64 | $13.18 | 135,811 | $982.97 M |
| 02/25/2025 | $13.85 | $13.46 (-2.82%) | $13.98 | $13.19 | 116,942 | $986.64 M |
| 02/24/2025 | $14.13 | $13.82 (-2.19%) | $14.41 | $13.73 | 139,900 | $1.01 B |
| 02/21/2025 | $14.43 | $14.16 (-1.87%) | $14.88 | $13.90 | 91,349 | $1.04 B |
| 02/20/2025 | $14.06 | $14.35 (2.06%) | $14.55 | $13.85 | 108,944 | $1.05 B |
| 02/19/2025 | $14.25 | $14.01 (-1.68%) | $14.39 | $14.01 | 106,400 | $1.03 B |
| 02/18/2025 | $13.63 | $14.22 (4.33%) | $14.34 | $13.60 | 185,500 | $1.04 B |
| 02/14/2025 | $14.14 | $14.27 (0.92%) | $14.40 | $13.75 | 110,122 | $1.05 B |
| 02/13/2025 | $13.97 | $14.04 (0.5%) | $14.33 | $13.93 | 106,949 | $1.03 B |
| 02/12/2025 | $12.79 | $13.97 (9.23%) | $14.13 | $12.78 | 261,236 | $1.02 B |
| 02/11/2025 | $12.98 | $13.05 (0.54%) | $13.11 | $12.52 | 249,500 | $956.59 M |
| 02/10/2025 | $13.20 | $13.11 (-0.68%) | $13.46 | $12.92 | 167,100 | $960.98 M |
| 02/07/2025 | $14.10 | $13.09 (-7.16%) | $14.49 | $12.99 | 407,686 | $959.52 M |
| 02/06/2025 | $13.72 | $14.10 (2.77%) | $14.44 | $13.72 | 138,200 | $1.03 B |
| 02/05/2025 | $14.40 | $13.93 (-3.26%) | $14.42 | $13.77 | 209,200 | $1.02 B |
| 02/04/2025 | $14.45 | $14.43 (-0.14%) | $14.74 | $14.37 | 74,911 | $1.06 B |
| 02/03/2025 | $14.30 | $14.47 (1.19%) | $14.75 | $14.22 | 75,700 | $1.06 B |
| 01/31/2025 | $15.43 | $14.79 (-4.15%) | $15.43 | $14.65 | 98,402 | $1.08 B |
| 01/30/2025 | $15.00 | $15.21 (1.4%) | $15.70 | $15.00 | 133,200 | $1.11 B |
| 01/29/2025 | $14.70 | $15.06 (2.45%) | $15.11 | $14.54 | 165,900 | $1.10 B |
| 01/28/2025 | $15.09 | $14.77 (-2.12%) | $15.16 | $14.30 | 162,900 | $1.08 B |
| 01/27/2025 | $15.58 | $14.99 (-3.79%) | $15.65 | $14.80 | 203,454 | $1.10 B |
| 01/24/2025 | $15.49 | $15.75 (1.68%) | $16.05 | $15.39 | 160,700 | $1.15 B |
| 01/23/2025 | $15.27 | $15.39 (0.79%) | $15.60 | $15.05 | 158,548 | $1.13 B |
| 01/22/2025 | $15.49 | $15.28 (-1.36%) | $15.53 | $15.07 | 130,935 | $1.12 B |
| 01/21/2025 | $14.64 | $15.37 (4.99%) | $15.56 | $14.58 | 185,000 | $1.13 B |
| 01/17/2025 | $15.51 | $14.71 (-5.16%) | $15.68 | $14.30 | 322,245 | $1.08 B |
| 01/16/2025 | $15.76 | $15.19 (-3.62%) | $15.84 | $15.10 | 126,708 | $1.11 B |
| 01/15/2025 | $15.50 | $15.59 (0.58%) | $15.73 | $15.09 | 182,100 | $1.14 B |
| 01/14/2025 | $14.91 | $15.40 (3.29%) | $15.45 | $14.91 | 195,600 | $1.13 B |
| 01/13/2025 | $15.45 | $14.79 (-4.27%) | $15.76 | $14.62 | 211,046 | $1.08 B |
| 01/10/2025 | $15.58 | $15.69 (0.71%) | $15.87 | $14.84 | 226,500 | $1.15 B |
| 01/08/2025 | $15.10 | $15.51 (2.72%) | $15.89 | $14.86 | 262,642 | $1.14 B |
| 01/07/2025 | $16.30 | $15.25 (-6.44%) | $16.39 | $15.17 | 491,013 | $1.12 B |
| 01/06/2025 | $16.43 | $16.10 (-2.01%) | $16.43 | $15.70 | 197,806 | $1.18 B |
| 01/03/2025 | $15.85 | $16.02 (1.07%) | $16.38 | $15.30 | 181,054 | $1.17 B |
| 01/02/2025 | $15.05 | $15.92 (5.78%) | $15.98 | $14.84 | 252,322 | $1.17 B |
| 12/31/2024 | $15.13 | $14.93 (-1.32%) | $15.40 | $14.74 | 125,900 | $1.09 B |
| 12/30/2024 | $15.16 | $15.07 (-0.59%) | $15.44 | $14.85 | 174,538 | $1.10 B |
| 12/27/2024 | $15.56 | $15.44 (-0.77%) | $15.88 | $15.17 | 201,800 | $1.13 B |
| 12/26/2024 | $15.42 | $15.60 (1.17%) | $16.10 | $15.10 | 101,300 | $1.14 B |
| 12/24/2024 | $15.56 | $15.40 (-1.03%) | $15.57 | $15.02 | 38,400 | $1.13 B |
| 12/23/2024 | $15.41 | $15.46 (0.32%) | $15.60 | $14.95 | 123,100 | $1.13 B |
| 12/20/2024 | $14.88 | $15.36 (3.23%) | $15.49 | $14.88 | 135,400 | $1.13 B |
| 12/19/2024 | $15.06 | $15.04 (-0.13%) | $15.83 | $14.88 | 207,600 | $1.10 B |
| 12/18/2024 | $16.61 | $15.00 (-9.69%) | $16.61 | $14.95 | 289,641 | $1.10 B |
| 12/17/2024 | $16.94 | $16.58 (-2.13%) | $17.04 | $16.30 | 163,200 | $1.22 B |
| 12/16/2024 | $16.49 | $17.18 (4.18%) | $17.23 | $16.39 | 311,459 | $1.26 B |
| 12/13/2024 | $16.64 | $16.45 (-1.14%) | $16.72 | $16.14 | 191,789 | $1.21 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.
