Skip to main content
logo
IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
15.88
-0.08 (-0.50%)
At close: Jan 7, 2026, 4:00 PM EST
15.88
0.00 (0.00%)
After-hours: Jan 7, 2026, 6:30 PM EST

IRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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