Skip to main content
IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
14.39
-0.13 (-0.90%)
Apr 29, 2026, 11:32 AM EDT - Market open

IRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.4514.6114.4214.39--0.90%17,622
Apr 28, 202614.5114.7114.1714.5214.52-0.21%312,852
Apr 27, 202614.5514.9714.5014.5514.550.34%97,882
Apr 24, 202614.7115.0714.3914.5014.50-1.16%136,780
Apr 23, 202615.1115.2814.5714.6714.67-3.10%151,192
Apr 22, 202615.4715.5915.0915.1415.14-1.50%150,888
Apr 21, 202615.6715.8615.3415.3715.37-2.10%129,773
Apr 20, 202615.9016.1915.6115.7015.70-1.75%167,987
Apr 17, 202616.1416.5015.9315.9815.98-1.05%119,192
Apr 16, 202616.1516.3416.0216.1516.150.81%99,028
Apr 15, 202616.2016.3615.9016.0216.02-1.23%204,622
Apr 14, 202616.0816.4015.7116.2216.221.44%167,867
Apr 13, 202615.9416.2815.6215.9915.99-156,249
Apr 10, 202616.6716.8615.9815.9915.99-3.96%94,699
Apr 9, 202616.7716.9316.2916.6516.65-1.48%123,405
Apr 8, 202617.1017.3016.4616.9016.903.30%176,647
Apr 7, 202616.8117.2516.1216.3616.36-2.39%202,388
Apr 6, 202616.6516.8216.4316.7616.760.66%118,589
Apr 2, 202616.3916.7815.8116.6516.650.67%150,195
Apr 1, 202616.2816.6515.9916.5416.542.04%207,164
Mar 31, 202615.6816.2615.5516.2116.214.58%262,419
Mar 30, 202615.2415.6114.6515.5015.502.38%184,074
Mar 27, 202615.2115.3114.7015.1415.14-1.37%261,252
Mar 26, 202615.2715.8015.2015.3515.35-1.48%262,931
Mar 25, 202615.4615.6915.1115.5815.583.73%271,708
Mar 24, 202614.3915.3014.0615.0215.023.23%283,139
Mar 23, 202613.7114.8013.5114.5514.556.83%420,517
Mar 20, 202614.3514.4313.5113.6213.62-5.61%161,034
Mar 19, 202614.1214.6113.8714.4314.430.77%269,615
Mar 18, 202614.5614.8014.2314.3214.32-1.85%121,909
Mar 17, 202614.9715.1814.4914.5914.59-0.75%302,609
Mar 16, 202614.7114.8914.2514.7014.701.24%239,576
Mar 13, 202615.0015.2714.4114.5214.52-2.55%100,467
Mar 12, 202615.0115.2714.8514.9014.90-2.55%126,411
Mar 11, 202615.2315.7015.0015.2915.290.72%237,286
Mar 10, 202614.9415.9114.8315.1815.181.95%219,216
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