IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
15.14
-0.16 (-1.05%)
At close: Jun 5, 2026, 4:00 PM EDT
15.13
-0.01 (-0.07%)
After-hours: Jun 5, 2026, 7:00 PM EDT
IRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 15.23 | 15.47 | 15.05 | 15.14 | 15.14 | -1.05% | 220,246 |
| Jun 4, 2026 | 14.83 | 15.55 | 14.83 | 15.30 | 15.30 | 3.10% | 278,916 |
| Jun 3, 2026 | 15.05 | 15.19 | 14.56 | 14.84 | 14.84 | -1.98% | 166,261 |
| Jun 2, 2026 | 15.56 | 15.72 | 15.01 | 15.14 | 15.14 | -3.01% | 87,128 |
| Jun 1, 2026 | 15.38 | 16.25 | 15.13 | 15.61 | 15.61 | 1.10% | 198,520 |
| May 29, 2026 | 14.85 | 15.74 | 14.51 | 15.44 | 15.44 | 4.25% | 559,097 |
| May 28, 2026 | 15.00 | 15.15 | 14.79 | 14.81 | 14.81 | -1.46% | 122,761 |
| May 27, 2026 | 14.39 | 15.17 | 14.39 | 15.03 | 15.03 | 2.80% | 108,821 |
| May 26, 2026 | 14.21 | 14.75 | 14.11 | 14.62 | 14.62 | 4.28% | 141,331 |
| May 22, 2026 | 14.13 | 14.44 | 13.93 | 14.02 | 14.02 | -0.85% | 95,678 |
| May 21, 2026 | 13.70 | 14.38 | 13.66 | 14.14 | 14.14 | 2.91% | 184,053 |
| May 20, 2026 | 13.44 | 13.74 | 13.40 | 13.74 | 13.74 | 2.46% | 122,269 |
| May 19, 2026 | 13.76 | 13.90 | 13.33 | 13.41 | 13.41 | -3.87% | 77,542 |
| May 18, 2026 | 13.35 | 14.05 | 13.27 | 13.95 | 13.95 | 4.34% | 99,178 |
| May 15, 2026 | 13.38 | 13.65 | 13.27 | 13.37 | 13.37 | -2.34% | 137,992 |
| May 14, 2026 | 13.49 | 13.79 | 13.41 | 13.69 | 13.69 | 1.48% | 89,941 |
| May 13, 2026 | 13.81 | 13.94 | 13.32 | 13.49 | 13.49 | -1.82% | 165,123 |
| May 12, 2026 | 13.81 | 14.02 | 13.62 | 13.74 | 13.74 | -1.72% | 182,211 |
| May 11, 2026 | 13.82 | 14.21 | 13.65 | 13.98 | 13.98 | 0.29% | 192,657 |
| May 8, 2026 | 14.80 | 14.89 | 13.82 | 13.94 | 13.94 | -5.17% | 539,943 |
| May 7, 2026 | 14.90 | 15.08 | 14.65 | 14.70 | 14.70 | -2.20% | 104,658 |
| May 6, 2026 | 14.72 | 15.24 | 14.50 | 15.03 | 15.03 | 3.66% | 168,668 |
| May 5, 2026 | 14.14 | 14.63 | 14.06 | 14.50 | 14.50 | 3.13% | 199,826 |
| May 4, 2026 | 13.58 | 14.13 | 13.55 | 14.06 | 14.06 | 3.46% | 263,757 |
| May 1, 2026 | 13.99 | 14.05 | 13.46 | 13.59 | 13.59 | -2.72% | 246,599 |
| Apr 30, 2026 | 14.23 | 14.43 | 13.82 | 13.97 | 13.97 | -1.41% | 267,040 |
| Apr 29, 2026 | 14.45 | 14.61 | 14.16 | 14.17 | 14.17 | -2.41% | 95,753 |
| Apr 28, 2026 | 14.51 | 14.71 | 14.17 | 14.52 | 14.52 | -0.21% | 312,852 |
| Apr 27, 2026 | 14.55 | 14.97 | 14.50 | 14.55 | 14.55 | 0.34% | 97,989 |
| Apr 24, 2026 | 14.71 | 15.07 | 14.39 | 14.50 | 14.50 | -1.16% | 136,785 |
| Apr 23, 2026 | 15.11 | 15.28 | 14.57 | 14.67 | 14.67 | -3.10% | 151,217 |
| Apr 22, 2026 | 15.47 | 15.59 | 15.09 | 15.14 | 15.14 | -1.50% | 151,760 |
| Apr 21, 2026 | 15.67 | 15.86 | 15.34 | 15.37 | 15.37 | -2.10% | 129,790 |
| Apr 20, 2026 | 15.90 | 16.19 | 15.61 | 15.70 | 15.70 | -1.75% | 169,037 |
| Apr 17, 2026 | 16.14 | 16.50 | 15.93 | 15.98 | 15.98 | -1.05% | 119,372 |
| Apr 16, 2026 | 16.15 | 16.34 | 16.02 | 16.15 | 16.15 | 0.81% | 99,030 |
| Apr 15, 2026 | 16.20 | 16.36 | 15.90 | 16.02 | 16.02 | -1.23% | 204,627 |
| Apr 14, 2026 | 16.08 | 16.40 | 15.71 | 16.22 | 16.22 | 1.44% | 167,878 |
| Apr 13, 2026 | 15.94 | 16.28 | 15.62 | 15.99 | 15.99 | - | 156,519 |
| Apr 10, 2026 | 16.67 | 16.86 | 15.98 | 15.99 | 15.99 | -3.96% | 94,857 |
| Apr 9, 2026 | 16.77 | 16.93 | 16.29 | 16.65 | 16.65 | -1.48% | 123,411 |
| Apr 8, 2026 | 17.10 | 17.30 | 16.46 | 16.90 | 16.90 | 3.30% | 176,647 |
| Apr 7, 2026 | 16.81 | 17.25 | 16.12 | 16.36 | 16.36 | -2.39% | 203,490 |
| Apr 6, 2026 | 16.65 | 16.82 | 16.43 | 16.76 | 16.76 | 0.66% | 118,649 |
| Apr 2, 2026 | 16.39 | 16.78 | 15.81 | 16.65 | 16.65 | 0.67% | 150,195 |
| Apr 1, 2026 | 16.28 | 16.65 | 15.99 | 16.54 | 16.54 | 2.04% | 207,244 |
| Mar 31, 2026 | 15.68 | 16.26 | 15.55 | 16.21 | 16.21 | 4.58% | 262,424 |
| Mar 30, 2026 | 15.24 | 15.61 | 14.65 | 15.50 | 15.50 | 2.38% | 184,074 |
| Mar 27, 2026 | 15.21 | 15.31 | 14.70 | 15.14 | 15.14 | -1.37% | 261,412 |
| Mar 26, 2026 | 15.27 | 15.80 | 15.20 | 15.35 | 15.35 | -1.48% | 262,931 |