IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
13.80
-0.45 (-3.16%)
At close: Oct 14, 2026, 4:00 PM EDT
13.84
+0.04 (0.30%)
After-hours: Oct 14, 2026, 7:30 PM EDT
IRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 14.20 | 14.21 | 13.76 | 13.80 | 13.80 | -3.16% | 178,529 |
| Oct 13, 2026 | 13.92 | 14.61 | 13.86 | 14.25 | 14.25 | 3.19% | 263,652 |
| Oct 12, 2026 | 13.61 | 13.87 | 13.59 | 13.81 | 13.81 | 1.10% | 70,650 |
| Oct 9, 2026 | 13.78 | 13.78 | 13.43 | 13.66 | 13.66 | -1.37% | 214,737 |
| Oct 8, 2026 | 13.90 | 14.15 | 13.69 | 13.85 | 13.85 | -1.00% | 59,995 |
| Oct 7, 2026 | 14.12 | 14.30 | 13.94 | 13.99 | 13.99 | -1.96% | 160,801 |
| Oct 6, 2026 | 14.06 | 14.40 | 14.06 | 14.27 | 14.27 | 2.29% | 175,479 |
| Oct 5, 2026 | 13.41 | 14.10 | 13.41 | 13.95 | 13.95 | 4.42% | 157,362 |
| Oct 2, 2026 | 13.36 | 13.53 | 13.23 | 13.36 | 13.36 | 1.21% | 161,971 |
| Oct 1, 2026 | 13.55 | 13.84 | 13.11 | 13.20 | 13.20 | -5.17% | 561,340 |
| Sep 30, 2026 | 14.04 | 14.17 | 13.80 | 13.92 | 13.92 | -0.36% | 177,163 |
| Sep 29, 2026 | 14.23 | 14.26 | 13.92 | 13.97 | 13.97 | -1.90% | 215,982 |
| Sep 28, 2026 | 14.65 | 14.93 | 14.23 | 14.24 | 14.24 | -3.46% | 124,992 |
| Sep 25, 2026 | 14.89 | 14.93 | 14.60 | 14.75 | 14.75 | -0.34% | 132,400 |
| Sep 24, 2026 | 15.09 | 15.27 | 14.68 | 14.80 | 14.80 | -2.05% | 144,544 |
| Sep 23, 2026 | 15.28 | 15.38 | 14.92 | 15.11 | 15.11 | -1.82% | 127,775 |
| Sep 22, 2026 | 15.56 | 15.84 | 15.05 | 15.39 | 15.39 | -1.35% | 211,061 |
| Sep 21, 2026 | 15.62 | 15.70 | 15.33 | 15.60 | 15.60 | 0.84% | 236,376 |
| Sep 18, 2026 | 15.98 | 16.40 | 15.45 | 15.47 | 15.47 | -3.43% | 108,526 |
| Sep 17, 2026 | 15.50 | 16.23 | 15.31 | 16.02 | 16.02 | 4.03% | 196,171 |
| Sep 16, 2026 | 15.45 | 15.57 | 15.16 | 15.40 | 15.40 | 0.26% | 107,012 |
| Sep 15, 2026 | 15.23 | 15.44 | 15.00 | 15.36 | 15.36 | 0.66% | 157,895 |
| Sep 14, 2026 | 15.51 | 15.64 | 15.10 | 15.26 | 15.26 | -1.80% | 215,509 |
| Sep 11, 2026 | 15.66 | 15.70 | 15.40 | 15.54 | 15.54 | -0.19% | 201,107 |
| Sep 10, 2026 | 15.50 | 15.95 | 15.40 | 15.57 | 15.57 | 0.71% | 424,018 |
| Sep 9, 2026 | 15.03 | 15.93 | 14.85 | 15.46 | 15.46 | 2.32% | 543,197 |
| Sep 8, 2026 | 15.09 | 15.33 | 14.85 | 15.11 | 15.11 | -0.33% | 83,919 |
| Sep 4, 2026 | 14.58 | 15.49 | 14.58 | 15.16 | 15.16 | 0.53% | 164,054 |
| Sep 3, 2026 | 15.40 | 15.50 | 15.03 | 15.08 | 15.08 | -1.37% | 80,198 |
| Sep 2, 2026 | 15.01 | 15.39 | 14.97 | 15.29 | 15.29 | 1.73% | 69,152 |
| Sep 1, 2026 | 14.88 | 15.18 | 14.82 | 15.03 | 15.03 | 0.47% | 74,135 |
| Aug 31, 2026 | 14.70 | 15.00 | 14.54 | 14.96 | 14.96 | 2.19% | 261,558 |
| Aug 28, 2026 | 14.98 | 15.26 | 14.52 | 14.64 | 14.64 | -1.88% | 112,532 |
| Aug 27, 2026 | 14.92 | 15.15 | 14.78 | 14.92 | 14.92 | -0.80% | 94,462 |
| Aug 26, 2026 | 15.07 | 15.29 | 14.95 | 15.04 | 15.04 | -0.73% | 138,145 |
| Aug 25, 2026 | 15.18 | 15.21 | 14.87 | 15.15 | 15.15 | 0.46% | 109,721 |
| Aug 24, 2026 | 14.71 | 15.14 | 14.64 | 15.08 | 15.08 | 1.75% | 127,780 |
| Aug 21, 2026 | 14.69 | 15.20 | 14.61 | 14.82 | 14.82 | 1.93% | 85,284 |
| Aug 20, 2026 | 14.67 | 14.87 | 14.42 | 14.54 | 14.54 | -1.36% | 112,373 |
| Aug 19, 2026 | 14.48 | 14.77 | 14.41 | 14.74 | 14.74 | 2.50% | 95,090 |
| Aug 18, 2026 | 14.58 | 14.75 | 14.15 | 14.38 | 14.38 | -1.78% | 175,577 |
| Aug 17, 2026 | 14.71 | 14.97 | 14.55 | 14.64 | 14.64 | -0.41% | 100,483 |
| Aug 14, 2026 | 14.79 | 14.79 | 14.52 | 14.70 | 14.70 | -0.41% | 131,359 |
| Aug 13, 2026 | 14.77 | 14.89 | 14.52 | 14.76 | 14.76 | 0.75% | 150,794 |
| Aug 12, 2026 | 14.75 | 14.82 | 14.41 | 14.65 | 14.65 | 0.76% | 140,947 |
| Aug 11, 2026 | 14.81 | 15.10 | 14.43 | 14.54 | 14.54 | -2.09% | 168,722 |
| Aug 10, 2026 | 14.89 | 15.00 | 14.70 | 14.85 | 14.85 | -0.60% | 84,171 |
| Aug 7, 2026 | 15.00 | 15.05 | 14.65 | 14.94 | 14.94 | 1.08% | 113,876 |
| Aug 6, 2026 | 14.96 | 15.19 | 14.64 | 14.78 | 14.78 | -1.00% | 101,546 |
| Aug 5, 2026 | 15.06 | 15.07 | 14.92 | 14.93 | 14.93 | -0.27% | 45,799 |