5 DAY PERFORMANCE
+11.38%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
-11.95%
YEAR-TO-DATE PERFORMANCE
-10.04%
1 YEAR PERFORMANCE
+31.22%
Irsa Inversiones Y Representaciones S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $13.90 | $13.85 (-0.36%) | $14.15 | $13.69 | 41.84 K | $108.16 M |
| 10/07/2026 | $14.12 | $13.99 (-0.92%) | $14.30 | $13.94 | 160.80 K | $108.98 M |
| 10/06/2026 | $14.06 | $14.27 (1.49%) | $14.40 | $14.06 | 175.60 K | $111.16 M |
| 10/05/2026 | $13.41 | $13.95 (4.03%) | $14.10 | $13.41 | 157.70 K | $108.67 M |
| 10/02/2026 | $13.36 | $13.36 (0%) | $13.53 | $13.23 | 162.40 K | $104.07 M |
| 10/01/2026 | $13.55 | $13.20 (-2.58%) | $13.84 | $13.11 | 563.44 K | $102.83 M |
| 09/30/2026 | $14.04 | $13.92 (-0.85%) | $14.17 | $13.79 | 177.20 K | $108.44 M |
| 09/29/2026 | $14.23 | $13.97 (-1.83%) | $14.26 | $13.92 | 216.22 K | $108.83 M |
| 09/28/2026 | $14.65 | $14.24 (-2.8%) | $14.93 | $14.23 | 125.30 K | $110.93 M |
| 09/25/2026 | $14.89 | $14.75 (-0.94%) | $14.93 | $14.60 | 132.40 K | $114.90 M |
| 09/24/2026 | $15.09 | $14.80 (-1.92%) | $15.27 | $14.68 | 144.80 K | $115.29 M |
| 09/23/2026 | $15.28 | $15.11 (-1.11%) | $15.38 | $14.92 | 128.37 K | $117.71 M |
| 09/22/2026 | $15.56 | $15.39 (-1.09%) | $15.84 | $15.05 | 211.35 K | $119.89 M |
| 09/21/2026 | $15.62 | $15.60 (-0.13%) | $15.70 | $15.33 | 236.40 K | $121.52 M |
| 09/18/2026 | $15.98 | $15.47 (-3.19%) | $16.40 | $15.45 | 108.60 K | $120.51 M |
| 09/17/2026 | $15.50 | $16.02 (3.35%) | $16.23 | $15.31 | 196.20 K | $124.80 M |
| 09/16/2026 | $15.45 | $15.40 (-0.32%) | $15.57 | $15.16 | 107.01 K | $119.97 M |
| 09/15/2026 | $15.23 | $15.36 (0.85%) | $15.44 | $15.00 | 161.90 K | $119.65 M |
| 09/14/2026 | $15.51 | $15.26 (-1.61%) | $15.64 | $15.10 | 215.51 K | $118.88 M |
| 09/11/2026 | $15.66 | $15.54 (-0.77%) | $15.70 | $15.40 | 201.11 K | $121.06 M |
| 09/10/2026 | $15.50 | $15.57 (0.45%) | $15.95 | $15.40 | 424.02 K | $121.29 M |
| 09/09/2026 | $15.03 | $15.46 (2.86%) | $15.93 | $14.85 | 544.80 K | $120.43 M |
| 09/08/2026 | $15.09 | $15.11 (0.13%) | $15.33 | $14.85 | 83.95 K | $117.71 M |
| 09/04/2026 | $14.58 | $15.16 (3.98%) | $15.49 | $14.58 | 164.64 K | $1.11 B |
| 09/03/2026 | $15.40 | $15.08 (-2.08%) | $15.50 | $15.03 | 80.54 K | $1.11 B |
| 09/02/2026 | $15.01 | $15.29 (1.87%) | $15.39 | $14.97 | 69.20 K | $1.12 B |
| 09/01/2026 | $14.88 | $15.03 (1.01%) | $15.18 | $14.82 | 74.14 K | $1.10 B |
| 08/31/2026 | $14.70 | $14.96 (1.77%) | $15.00 | $14.54 | 262.12 K | $1.10 B |
| 08/28/2026 | $14.98 | $14.64 (-2.27%) | $15.26 | $14.52 | 112.53 K | $1.07 B |
| 08/27/2026 | $14.92 | $14.92 (0%) | $15.15 | $14.78 | 94.50 K | $1.10 B |
| 08/26/2026 | $15.07 | $15.04 (-0.2%) | $15.29 | $14.95 | 138.15 K | $1.10 B |
| 08/25/2026 | $15.18 | $15.15 (-0.2%) | $15.21 | $14.87 | 109.72 K | $1.11 B |
| 08/24/2026 | $14.71 | $15.08 (2.52%) | $15.14 | $14.64 | 127.94 K | $1.11 B |
| 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 |
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.
