Skip to main content
IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
14.89
+0.49 (3.40%)
At close: Mar 9, 2026, 4:00 PM EDT
14.89
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

IRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.1014.9414.1014.8914.893.40%234,219
Mar 6, 202614.2614.8414.1214.4014.40-1.44%122,932
Mar 5, 202615.0615.1514.3414.6114.61-3.25%151,292
Mar 4, 202614.9915.3214.7015.1015.101.62%191,217
Mar 3, 202615.0515.3814.3814.8614.86-6.42%256,593
Mar 2, 202615.6716.0815.4015.8815.88-0.38%145,477
Feb 27, 202615.8816.2415.3415.9415.94-0.56%218,947
Feb 26, 202616.0116.3315.6116.0316.03-0.43%154,469
Feb 25, 202616.0716.2415.6116.1016.100.25%121,987
Feb 24, 202615.6216.2415.5016.0616.062.55%160,802
Feb 23, 202616.2616.2615.5015.6615.66-2.97%233,191
Feb 20, 202615.4416.3315.4016.1416.144.53%172,307
Feb 19, 202614.7815.4514.6515.4415.444.32%146,037
Feb 18, 202614.9415.1814.6914.8014.80-0.40%123,690
Feb 17, 202615.2615.4014.6214.8614.86-2.30%170,911
Feb 13, 202615.1315.4014.9315.2115.211.06%144,900
Feb 12, 202615.7016.2914.9515.0515.05-4.26%192,912
Feb 11, 202616.0116.2515.6715.7215.72-1.38%107,523
Feb 10, 202615.9816.2015.5215.9415.940.25%266,190
Feb 9, 202616.0016.4715.7015.9015.90-1.49%261,957
Feb 6, 202616.0916.3615.7916.1416.141.83%179,768
Feb 5, 202615.9616.3015.6815.8515.85-3.24%199,217
Feb 4, 202616.9016.9115.7616.3816.38-2.21%209,936
Feb 3, 202617.1117.5216.3316.7516.75-2.05%241,370
Feb 2, 202617.1917.7516.8117.1017.10-1.72%163,623
Jan 30, 202619.1419.1417.0817.4017.40-5.38%236,637
Jan 29, 202618.4318.8517.8618.3918.39-0.11%290,481
Jan 28, 202618.2918.7117.9718.4118.410.82%196,229
Jan 27, 202617.5018.6317.4218.2618.264.05%333,185
Jan 26, 202616.6817.6716.5817.5517.555.85%317,982
Jan 23, 202616.7616.8616.4416.5816.58-1.31%102,762
Jan 22, 202616.6516.8116.4216.8016.802.00%128,550
Jan 21, 202616.3416.8116.1916.4716.471.10%121,569
Jan 20, 202616.6016.7716.1216.2916.29-2.98%175,039
Jan 16, 202616.6416.9016.4016.7916.791.27%123,742
Jan 15, 202616.6716.9616.3216.5816.58-0.96%124,498
Jan 14, 202616.8817.1916.5016.7416.74-1.47%165,440
Jan 13, 202616.9617.1116.6216.9916.990.06%149,262
Jan 12, 202616.2916.9816.1316.9816.983.85%133,499
Jan 9, 202616.4916.5015.8216.3516.35-0.85%127,390
Jan 8, 202615.8216.4915.7616.4916.493.84%86,654
Jan 7, 202616.0116.3515.5015.8815.88-0.50%108,158
Jan 6, 202616.3516.5315.9115.9615.96-2.86%151,097
Jan 5, 202616.6016.8616.0116.4316.43-1.14%153,209
Jan 2, 202616.6816.8516.3616.6216.620.48%137,610
Dec 31, 202516.6216.8116.3616.5416.54-0.84%78,214
Dec 30, 202516.4116.9716.3516.6816.681.65%126,753
Dec 29, 202515.9316.6415.8216.4116.412.37%121,242
Dec 26, 202515.8016.1215.6316.0316.032.30%96,628
Dec 24, 202515.5015.8415.4815.6715.670.77%60,092
Dec 23, 202515.4015.9015.3715.5515.551.30%176,685
Dec 22, 202515.6015.9215.2515.3515.35-1.29%104,223
Dec 19, 202515.9115.9115.3215.5515.55-0.13%136,730
Dec 18, 202515.2315.8215.1515.5715.573.80%294,626
Dec 17, 202515.3715.4015.0015.0015.00-1.64%199,219
Dec 16, 202515.3815.4915.0515.2515.25-0.72%129,574
Dec 15, 202515.5815.7615.1415.3615.360.13%153,785
Dec 12, 202515.2515.5815.0315.3415.340.59%102,820
Dec 11, 202514.9915.3214.8015.2515.250.99%181,056
Dec 10, 202515.1115.4715.0515.1015.10-109,071
Dec 9, 202515.1515.4815.0615.1015.10-0.33%80,105
Dec 8, 202515.1915.5315.1515.1515.15-82,960
Dec 5, 202515.3515.7715.0615.1515.15-0.13%159,671
Dec 4, 202515.6615.6715.1515.1715.17-1.24%133,200
Dec 3, 202514.8015.5414.4415.3615.363.23%237,125
Dec 2, 202515.2215.3314.8714.8814.88-1.78%208,009
Dec 1, 202515.2615.5015.0015.1515.15-1.94%138,759
Nov 28, 202515.2915.5315.1115.4515.452.32%102,177
Nov 26, 202514.1915.2514.1915.1015.106.34%170,358
Nov 25, 202513.9714.5013.9314.2014.200.85%250,362
Nov 24, 202514.5214.7213.8914.0814.08-11.50%312,974
Nov 21, 202516.0616.3815.4615.9114.51-2.03%319,702
Nov 20, 202517.0217.2116.1016.2414.82-3.28%181,339
Nov 19, 202516.7917.1116.4016.7915.320.60%180,878
Nov 18, 202515.9516.9115.7016.6915.232.83%204,986
Nov 17, 202515.9316.5015.6216.2314.811.56%221,506
Nov 14, 202515.5016.1515.2915.9814.582.30%177,925
Nov 13, 202515.8416.0415.0015.6214.25-1.08%162,764
Nov 12, 202515.4516.1115.4515.7914.412.47%170,789
Nov 11, 202515.2815.6215.0515.4114.062.39%92,020
Nov 10, 202515.2815.4814.7615.0513.730.40%140,354
Nov 7, 202514.2915.0514.1314.9913.683.74%178,982
Nov 6, 202514.6814.9514.4414.4513.18-1.10%103,771
Nov 5, 202514.5714.9514.4314.6113.332.17%137,477
Nov 4, 202515.0415.2814.3014.3013.05-6.41%261,844
Nov 3, 202515.8516.0515.0515.2813.94-1.42%370,330
Oct 31, 202514.7315.9614.7315.5014.145.01%297,201
Oct 30, 202515.1615.3014.7114.7613.47-3.21%282,603
Oct 29, 202515.2615.8615.1015.2513.910.39%377,058
Oct 28, 202515.2415.5714.5915.1913.86-1.11%502,311
Oct 27, 202514.6216.3014.2615.3614.0130.28%1,278,458
Oct 24, 202512.2212.3611.6911.7910.76-2.16%170,616
Oct 23, 202511.5812.2611.4012.0510.993.97%534,633
Oct 22, 202511.5611.7811.2611.5910.570.52%195,834
Oct 21, 202511.3712.0111.3011.5310.521.32%421,621
Oct 20, 202511.7511.7811.1711.3810.38-2.49%196,457
Oct 17, 202511.9411.9411.5511.6710.65-0.43%161,944
Oct 16, 202511.9712.0411.5511.7210.69-1.10%161,088
Oct 15, 202511.9212.2511.7711.8510.810.34%267,368
Oct 14, 202511.9012.3511.6811.8110.77-3.12%403,465