Skip to main content
logo
IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
18.26
+0.71 (4.05%)
At close: Jan 27, 2026, 4:00 PM EST
18.66
+0.40 (2.19%)
After-hours: Jan 27, 2026, 7:55 PM EST

IRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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