Skip to main content
IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
15.56
+0.17 (1.10%)
At close: Jun 26, 2026, 4:00 PM EDT
15.51
-0.05 (-0.32%)
After-hours: Jun 26, 2026, 7:00 PM EDT

IRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.2915.7615.1415.5615.561.10%53,060
Jun 25, 202616.1216.2615.3315.3915.39-2.84%159,861
Jun 24, 202616.3016.3015.7215.8415.84-2.04%97,447
Jun 23, 202615.9316.2515.9316.1716.17-0.80%57,825
Jun 22, 202616.7116.7816.0016.3016.30-1.93%85,492
Jun 18, 202616.6516.8716.3916.6216.621.16%130,459
Jun 17, 202616.8417.2616.3116.4316.43-2.26%106,877
Jun 16, 202617.1717.4016.6816.8116.81-2.72%78,536
Jun 15, 202616.8217.4516.3917.2817.283.54%163,735
Jun 12, 202616.9917.0016.2916.6916.69-1.24%97,901
Jun 11, 202615.3417.0015.3416.9016.9011.70%382,209
Jun 10, 202615.4815.6115.0015.1315.13-2.89%134,937
Jun 9, 202615.5015.8014.9215.5815.581.10%178,670
Jun 8, 202615.2115.6714.9415.4115.411.78%360,292
Jun 5, 202615.2315.4715.0515.1415.14-1.05%220,246
Jun 4, 202614.8315.5514.8315.3015.303.10%278,916
Jun 3, 202615.0515.1914.5614.8414.84-1.98%166,261
Jun 2, 202615.5615.7215.0115.1415.14-3.01%87,128
Jun 1, 202615.3816.2515.1315.6115.611.10%198,520
May 29, 202614.8515.7414.5115.4415.444.25%559,097
May 28, 202615.0015.1514.7914.8114.81-1.46%122,761
May 27, 202614.3915.1714.3915.0315.032.80%108,821
May 26, 202614.2114.7514.1114.6214.624.28%141,331
May 22, 202614.1314.4413.9314.0214.02-0.85%95,678
May 21, 202613.7014.3813.6614.1414.142.91%184,053
May 20, 202613.4413.7413.4013.7413.742.46%122,269
May 19, 202613.7613.9013.3313.4113.41-3.87%77,542
May 18, 202613.3514.0513.2713.9513.954.34%99,178
May 15, 202613.3813.6513.2713.3713.37-2.34%137,992
May 14, 202613.4913.7913.4113.6913.691.48%89,941
May 13, 202613.8113.9413.3213.4913.49-1.82%165,123
May 12, 202613.8114.0213.6213.7413.74-1.72%182,211
May 11, 202613.8214.2113.6513.9813.980.29%192,657
May 8, 202614.8014.8913.8213.9413.94-5.17%539,943
May 7, 202614.9015.0814.6514.7014.70-2.20%104,658
May 6, 202614.7215.2414.5015.0315.033.66%168,668
May 5, 202614.1414.6314.0614.5014.503.13%199,826
May 4, 202613.5814.1313.5514.0614.063.46%263,757
May 1, 202613.9914.0513.4613.5913.59-2.72%246,599
Apr 30, 202614.2314.4313.8213.9713.97-1.41%267,040
Apr 29, 202614.4514.6114.1614.1714.17-2.41%95,753
Apr 28, 202614.5114.7114.1714.5214.52-0.21%312,852
Apr 27, 202614.5514.9714.5014.5514.550.34%97,989
Apr 24, 202614.7115.0714.3914.5014.50-1.16%136,785
Apr 23, 202615.1115.2814.5714.6714.67-3.10%151,217
Apr 22, 202615.4715.5915.0915.1415.14-1.50%151,760
Apr 21, 202615.6715.8615.3415.3715.37-2.10%129,790
Apr 20, 202615.9016.1915.6115.7015.70-1.75%169,037
Apr 17, 202616.1416.5015.9315.9815.98-1.05%119,372
Apr 16, 202616.1516.3416.0216.1516.150.81%99,030
Apr 15, 202616.2016.3615.9016.0216.02-1.23%204,627
Apr 14, 202616.0816.4015.7116.2216.221.44%167,878
Apr 13, 202615.9416.2815.6215.9915.99-156,519
Apr 10, 202616.6716.8615.9815.9915.99-3.96%94,857
Apr 9, 202616.7716.9316.2916.6516.65-1.48%123,411
Apr 8, 202617.1017.3016.4616.9016.903.30%176,647
Apr 7, 202616.8117.2516.1216.3616.36-2.39%203,490
Apr 6, 202616.6516.8216.4316.7616.760.66%118,649
Apr 2, 202616.3916.7815.8116.6516.650.67%150,195
Apr 1, 202616.2816.6515.9916.5416.542.04%207,244
Mar 31, 202615.6816.2615.5516.2116.214.58%262,424
Mar 30, 202615.2415.6114.6515.5015.502.38%184,074
Mar 27, 202615.2115.3114.7015.1415.14-1.37%261,412
Mar 26, 202615.2715.8015.2015.3515.35-1.48%262,931
Mar 25, 202615.4615.6915.1115.5815.583.73%271,730
Mar 24, 202614.3915.3014.0615.0215.023.23%286,369
Mar 23, 202613.7114.8013.5114.5514.556.83%420,526
Mar 20, 202614.3514.4313.5113.6213.62-5.61%161,223
Mar 19, 202614.1214.6113.8714.4314.430.77%270,978
Mar 18, 202614.5614.8014.2314.3214.32-1.85%121,944
Mar 17, 202614.9715.1814.4914.5914.59-0.75%302,839
Mar 16, 202614.7114.8914.2514.7014.701.24%239,594
Mar 13, 202615.0015.2714.4114.5214.52-2.55%100,482
Mar 12, 202615.0115.2714.8514.9014.90-2.55%126,461
Mar 11, 202615.2315.7015.0015.2915.290.72%237,291
Mar 10, 202614.9415.9114.8315.1815.181.95%219,216
Mar 9, 202614.1014.9414.1014.8914.893.40%234,336
Mar 6, 202614.2614.8414.1214.4014.40-1.44%123,443
Mar 5, 202615.0615.1514.3414.6114.61-3.25%151,317
Mar 4, 202614.9915.3214.7015.1015.101.62%191,320
Mar 3, 202615.0515.3814.3814.8614.86-6.42%256,796
Mar 2, 202615.6716.0815.4015.8815.88-0.38%145,505
Feb 27, 202615.8816.2415.3415.9415.94-0.56%218,947
Feb 26, 202616.0116.3315.6116.0316.03-0.43%156,019
Feb 25, 202616.0716.2415.6116.1016.100.25%121,987
Feb 24, 202615.6216.2415.5016.0616.062.55%160,804
Feb 23, 202616.2616.2615.5015.6615.66-2.97%233,191
Feb 20, 202615.4416.3315.4016.1416.144.53%172,309
Feb 19, 202614.7815.4514.6515.4415.444.32%146,042
Feb 18, 202614.9415.1814.6914.8014.80-0.40%123,691
Feb 17, 202615.2615.4014.6214.8614.86-2.30%170,916
Feb 13, 202615.1315.4014.9315.2115.211.06%144,906
Feb 12, 202615.7016.2914.9515.0515.05-4.26%194,563
Feb 11, 202616.0116.2515.6715.7215.72-1.38%108,131
Feb 10, 202615.9816.2015.5215.9415.940.25%266,690
Feb 9, 202616.0016.4715.7015.9015.90-1.49%261,969
Feb 6, 202616.0916.3615.7916.1416.141.83%179,771
Feb 5, 202615.9616.3015.6815.8515.85-3.24%199,886
Feb 4, 202616.9016.9115.7616.3816.38-2.21%210,037
Feb 3, 202617.1117.5216.3316.7516.75-2.05%241,470