Skip to main content
logo
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
15.05
+0.16 (1.07%)
After-hours: Mar 9, 2026, 5:21 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