IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE: IRS · Real-Time Price · USD
14.85
-0.09 (-0.60%)
At close: Aug 10, 2026, 4:00 PM EDT
14.70
-0.15 (-1.01%)
After-hours: Aug 10, 2026, 7:46 PM EDT
IRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 15.38 | 15.39 | 14.90 | 14.97 | 14.97 | -1.71% | 90,042 |
| Aug 3, 2026 | 15.25 | 15.50 | 15.16 | 15.23 | 15.23 | 0.26% | 95,287 |
| Jul 31, 2026 | 15.49 | 15.63 | 15.16 | 15.19 | 15.19 | -2.00% | 92,723 |
| Jul 30, 2026 | 15.59 | 15.86 | 15.45 | 15.50 | 15.50 | 0.32% | 246,368 |
| Jul 29, 2026 | 15.36 | 15.74 | 15.27 | 15.45 | 15.45 | 0.59% | 91,088 |
| Jul 28, 2026 | 15.47 | 15.70 | 15.21 | 15.36 | 15.36 | -0.97% | 62,422 |
| Jul 27, 2026 | 15.01 | 15.57 | 15.00 | 15.51 | 15.51 | 3.95% | 499,306 |
| Jul 24, 2026 | 15.15 | 15.29 | 14.85 | 14.92 | 14.92 | -1.52% | 89,149 |
| Jul 23, 2026 | 15.40 | 15.50 | 15.03 | 15.15 | 15.15 | -2.82% | 156,767 |
| Jul 22, 2026 | 15.39 | 15.76 | 15.16 | 15.59 | 15.59 | 1.43% | 416,265 |
| Jul 21, 2026 | 15.19 | 15.63 | 15.12 | 15.37 | 15.37 | 1.86% | 156,811 |
| Jul 20, 2026 | 14.92 | 15.23 | 14.74 | 15.09 | 15.09 | 0.07% | 148,897 |
| Jul 17, 2026 | 15.03 | 15.37 | 14.89 | 15.08 | 15.08 | -0.40% | 55,294 |
| Jul 16, 2026 | 15.37 | 15.57 | 15.07 | 15.14 | 15.14 | -1.69% | 82,793 |
| Jul 15, 2026 | 15.52 | 15.87 | 14.99 | 15.40 | 15.40 | 0.26% | 67,277 |
| Jul 14, 2026 | 15.06 | 15.67 | 15.01 | 15.36 | 15.36 | 1.52% | 37,371 |
| Jul 13, 2026 | 15.38 | 15.52 | 15.05 | 15.13 | 15.13 | -2.07% | 78,258 |
| Jul 10, 2026 | 15.16 | 15.69 | 15.01 | 15.45 | 15.45 | 2.52% | 179,353 |
| Jul 9, 2026 | 15.40 | 15.50 | 15.02 | 15.07 | 15.07 | -1.44% | 113,805 |
| Jul 8, 2026 | 15.33 | 15.48 | 15.22 | 15.29 | 15.29 | -0.97% | 75,737 |
| Jul 7, 2026 | 16.10 | 16.24 | 15.27 | 15.44 | 15.44 | -4.10% | 359,935 |
| Jul 6, 2026 | 15.90 | 16.18 | 15.69 | 16.10 | 16.10 | 1.83% | 71,959 |
| Jul 2, 2026 | 15.75 | 16.31 | 15.52 | 15.81 | 15.81 | 2.33% | 124,656 |
| Jul 1, 2026 | 15.44 | 15.72 | 14.86 | 15.45 | 15.45 | 0.06% | 128,420 |
| Jun 30, 2026 | 15.25 | 15.61 | 15.25 | 15.44 | 15.44 | 0.72% | 81,992 |
| Jun 29, 2026 | 15.67 | 15.74 | 15.30 | 15.33 | 15.33 | -1.48% | 79,295 |
| Jun 26, 2026 | 15.29 | 15.76 | 15.14 | 15.56 | 15.56 | 1.10% | 53,060 |
| Jun 25, 2026 | 16.12 | 16.26 | 15.33 | 15.39 | 15.39 | -2.84% | 159,861 |
| Jun 24, 2026 | 16.30 | 16.30 | 15.72 | 15.84 | 15.84 | -2.04% | 97,447 |
| Jun 23, 2026 | 15.93 | 16.25 | 15.93 | 16.17 | 16.17 | -0.80% | 57,825 |
| Jun 22, 2026 | 16.71 | 16.78 | 16.00 | 16.30 | 16.30 | -1.93% | 85,492 |
| Jun 18, 2026 | 16.65 | 16.87 | 16.39 | 16.62 | 16.62 | 1.16% | 130,459 |
| Jun 17, 2026 | 16.84 | 17.26 | 16.31 | 16.43 | 16.43 | -2.26% | 106,877 |
| Jun 16, 2026 | 17.17 | 17.40 | 16.68 | 16.81 | 16.81 | -2.72% | 78,536 |
| Jun 15, 2026 | 16.82 | 17.45 | 16.39 | 17.28 | 17.28 | 3.54% | 163,735 |
| Jun 12, 2026 | 16.99 | 17.00 | 16.29 | 16.69 | 16.69 | -1.24% | 97,901 |
| Jun 11, 2026 | 15.34 | 17.00 | 15.34 | 16.90 | 16.90 | 11.70% | 382,209 |
| Jun 10, 2026 | 15.48 | 15.61 | 15.00 | 15.13 | 15.13 | -2.89% | 134,937 |
| Jun 9, 2026 | 15.50 | 15.80 | 14.92 | 15.58 | 15.58 | 1.10% | 178,670 |
| Jun 8, 2026 | 15.21 | 15.67 | 14.94 | 15.41 | 15.41 | 1.78% | 360,292 |
| 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 |