NYSE : IRS
IRSA Inversiones y Representaciones Sociedad Anónima — Price history
Real Estate · Real Estate Services · Argentina
Last price 14.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IRSA Inversiones y Representaciones Sociedad Anónima (IRS) closed at 14.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.7 | 14.7 | 14.06 | 14.25 | 328,174 | -3.00% |
| 2026-10-29 | 14.52 | 14.72 | 14.32 | 14.69 | 86,147 | +1.31% |
| 2026-10-28 | 14.63 | 14.65 | 14.08 | 14.5 | 197,850 | -0.62% |
| 2026-10-27 | 14.31 | 14.77 | 14.288 | 14.59 | 640,199 | +2.39% |
| 2026-10-26 | 14.44 | 14.44 | 13.57 | 14.25 | 476,858 | -2.73% |
| 2026-10-23 | 14.22 | 14.82 | 14.177 | 14.65 | 227,449 | +3.10% |
| 2026-10-22 | 14.06 | 14.285 | 14.035 | 14.21 | 133,330 | -0.28% |
| 2026-10-21 | 14.15 | 14.48 | 14.065 | 14.25 | 183,202 | +1.64% |
| 2026-10-20 | 14.17 | 14.5 | 14 | 14.02 | 110,968 | -1.06% |
| 2026-10-19 | 14.26 | 14.335 | 13.82 | 14.17 | 381,631 | +0.28% |
| 2026-10-16 | 14.17 | 14.55 | 14.01 | 14.13 | 177,661 | -0.07% |
| 2026-10-15 | 13.9 | 14.2 | 13.79 | 14.14 | 80,418 | +2.46% |
| 2026-10-14 | 14.2 | 14.21 | 13.76 | 13.8 | 178,512 | -3.16% |
| 2026-10-13 | 13.92 | 14.61 | 13.86 | 14.25 | 263,652 | +3.19% |
| 2026-10-12 | 13.61 | 13.87 | 13.585 | 13.81 | 70,650 | +1.10% |
| 2026-10-09 | 13.78 | 13.78 | 13.43 | 13.66 | 214,737 | -1.37% |
| 2026-10-08 | 13.9 | 14.154 | 13.692 | 13.85 | 59,995 | -1.00% |
| 2026-10-07 | 14.12 | 14.3 | 13.94 | 13.99 | 160,801 | -1.96% |
| 2026-10-06 | 14.06 | 14.4 | 14.06 | 14.27 | 175,479 | +2.29% |
| 2026-10-05 | 13.41 | 14.1 | 13.41 | 13.95 | 157,362 | +4.42% |
| 2026-10-02 | 13.36 | 13.53 | 13.23 | 13.36 | 161,971 | +1.21% |
| 2026-10-01 | 13.55 | 13.84 | 13.11 | 13.2 | 561,340 | -5.17% |
| 2026-09-30 | 14.04 | 14.173 | 13.795 | 13.92 | 177,163 | -0.36% |
| 2026-09-29 | 14.23 | 14.26 | 13.92 | 13.97 | 215,982 | -1.90% |
| 2026-09-28 | 14.65 | 14.934 | 14.23 | 14.24 | 124,992 | -3.46% |
| 2026-09-25 | 14.89 | 14.93 | 14.6 | 14.75 | 132,400 | -0.34% |
| 2026-09-24 | 15.09 | 15.268 | 14.68 | 14.8 | 144,544 | -2.05% |
| 2026-09-23 | 15.28 | 15.38 | 14.92 | 15.11 | 127,775 | -1.82% |
| 2026-09-22 | 15.56 | 15.84 | 15.046 | 15.39 | 211,061 | -1.35% |
| 2026-09-21 | 15.62 | 15.7 | 15.33 | 15.6 | 236,376 | +0.84% |
| 2026-09-18 | 15.98 | 16.404 | 15.45 | 15.47 | 108,526 | -3.43% |
| 2026-09-17 | 15.5 | 16.23 | 15.31 | 16.02 | 196,171 | +4.03% |
| 2026-09-16 | 15.45 | 15.57 | 15.16 | 15.4 | 107,012 | +0.26% |
| 2026-09-15 | 15.23 | 15.44 | 15 | 15.36 | 157,895 | +0.66% |
| 2026-09-14 | 15.51 | 15.642 | 15.1 | 15.26 | 215,509 | -1.80% |
| 2026-09-11 | 15.66 | 15.7 | 15.4 | 15.54 | 201,107 | -0.19% |
| 2026-09-10 | 15.5 | 15.95 | 15.4 | 15.57 | 424,018 | +0.71% |
| 2026-09-09 | 15.03 | 15.93 | 14.845 | 15.46 | 543,197 | +2.32% |
| 2026-09-08 | 15.09 | 15.331 | 14.85 | 15.11 | 83,919 | -0.33% |
| 2026-09-04 | 14.58 | 15.49 | 14.58 | 15.16 | 164,054 | +0.53% |
| 2026-09-03 | 15.4 | 15.5 | 15.03 | 15.08 | 80,198 | -1.37% |
| 2026-09-02 | 15.01 | 15.39 | 14.97 | 15.29 | 69,152 | +1.73% |
| 2026-09-01 | 14.88 | 15.18 | 14.82 | 15.03 | 74,135 | +0.47% |
| 2026-08-31 | 14.7 | 15 | 14.54 | 14.96 | 261,558 | +2.19% |
| 2026-08-28 | 14.98 | 15.26 | 14.52 | 14.64 | 112,532 | -1.88% |
| 2026-08-27 | 14.92 | 15.15 | 14.78 | 14.92 | 94,462 | -0.80% |
| 2026-08-26 | 15.07 | 15.29 | 14.95 | 15.04 | 138,145 | -0.73% |
| 2026-08-25 | 15.18 | 15.21 | 14.87 | 15.15 | 109,721 | +0.46% |
| 2026-08-24 | 14.71 | 15.14 | 14.64 | 15.08 | 127,780 | +1.75% |
| 2026-08-21 | 14.69 | 15.2 | 14.61 | 14.82 | 85,284 | +1.93% |
| 2026-08-20 | 14.67 | 14.865 | 14.42 | 14.54 | 112,373 | -1.36% |
| 2026-08-19 | 14.48 | 14.77 | 14.409 | 14.74 | 95,090 | +2.50% |
| 2026-08-18 | 14.58 | 14.745 | 14.15 | 14.38 | 175,577 | -1.78% |
| 2026-08-17 | 14.71 | 14.97 | 14.55 | 14.64 | 100,483 | -0.41% |
| 2026-08-14 | 14.79 | 14.79 | 14.515 | 14.7 | 131,359 | -0.41% |
| 2026-08-13 | 14.77 | 14.89 | 14.52 | 14.76 | 150,794 | +0.75% |
| 2026-08-12 | 14.75 | 14.82 | 14.41 | 14.65 | 140,947 | +0.76% |
| 2026-08-11 | 14.81 | 15.1 | 14.43 | 14.54 | 168,722 | -2.09% |
| 2026-08-10 | 14.89 | 14.995 | 14.7 | 14.85 | 84,171 | -0.60% |
| 2026-08-07 | 15 | 15.045 | 14.65 | 14.94 | 113,876 | +1.08% |
| 2026-08-06 | 14.96 | 15.19 | 14.64 | 14.78 | 101,546 | -1.00% |
| 2026-08-05 | 15.06 | 15.07 | 14.92 | 14.93 | 45,799 | -0.27% |
| 2026-08-04 | 15.38 | 15.392 | 14.9 | 14.97 | 90,042 | -1.71% |
| 2026-08-03 | 15.25 | 15.5 | 15.16 | 15.23 | 95,287 | +0.26% |
| 2026-07-31 | 15.49 | 15.625 | 15.16 | 15.19 | 92,723 | -2.00% |
| 2026-07-30 | 15.59 | 15.86 | 15.45 | 15.5 | 246,368 | +0.32% |
| 2026-07-29 | 15.36 | 15.74 | 15.271 | 15.45 | 91,088 | +0.59% |
| 2026-07-28 | 15.47 | 15.7 | 15.21 | 15.36 | 62,422 | -0.97% |
| 2026-07-27 | 15.01 | 15.57 | 15 | 15.51 | 499,306 | +3.95% |
| 2026-07-24 | 15.15 | 15.29 | 14.85 | 14.92 | 89,149 | -1.52% |
| 2026-07-23 | 15.4 | 15.5 | 15.03 | 15.15 | 156,767 | -2.82% |
| 2026-07-22 | 15.39 | 15.76 | 15.16 | 15.59 | 416,265 | +1.43% |
| 2026-07-21 | 15.19 | 15.63 | 15.115 | 15.37 | 156,811 | +1.86% |
| 2026-07-20 | 14.92 | 15.23 | 14.74 | 15.09 | 148,897 | +0.07% |
| 2026-07-17 | 15.03 | 15.368 | 14.89 | 15.08 | 55,294 | -0.40% |
| 2026-07-16 | 15.37 | 15.568 | 15.068 | 15.14 | 82,793 | -1.69% |
| 2026-07-15 | 15.52 | 15.87 | 14.99 | 15.4 | 67,277 | +0.26% |
| 2026-07-14 | 15.06 | 15.672 | 15.01 | 15.36 | 37,371 | +1.52% |
| 2026-07-13 | 15.38 | 15.52 | 15.05 | 15.13 | 78,258 | -2.07% |
| 2026-07-10 | 15.16 | 15.69 | 15.01 | 15.45 | 179,353 | +2.52% |
| 2026-07-09 | 15.4 | 15.495 | 15.02 | 15.07 | 113,805 | -1.44% |
| 2026-07-08 | 15.33 | 15.48 | 15.22 | 15.29 | 75,737 | -0.97% |
| 2026-07-07 | 16.1 | 16.24 | 15.27 | 15.44 | 359,935 | -4.10% |
| 2026-07-06 | 15.9 | 16.18 | 15.69 | 16.1 | 71,959 | +1.83% |
| 2026-07-02 | 15.75 | 16.31 | 15.515 | 15.81 | 124,656 | +2.33% |
| 2026-07-01 | 15.44 | 15.72 | 14.86 | 15.45 | 128,420 | +0.06% |
| 2026-06-30 | 15.25 | 15.614 | 15.25 | 15.44 | 81,992 | +0.72% |
| 2026-06-29 | 15.67 | 15.74 | 15.3 | 15.33 | 79,295 | -1.48% |
| 2026-06-26 | 15.29 | 15.76 | 15.14 | 15.56 | 53,060 | +1.10% |
| 2026-06-25 | 16.12 | 16.26 | 15.33 | 15.39 | 159,861 | -2.84% |
| 2026-06-24 | 16.3 | 16.3 | 15.72 | 15.84 | 97,447 | -2.04% |
| 2026-06-23 | 15.93 | 16.25 | 15.93 | 16.17 | 57,825 | -0.80% |
| 2026-06-22 | 16.71 | 16.779 | 16 | 16.3 | 85,492 | -1.93% |
| 2026-06-18 | 16.65 | 16.87 | 16.385 | 16.62 | 130,459 | +1.16% |
| 2026-06-17 | 16.84 | 17.255 | 16.31 | 16.43 | 106,877 | -2.26% |
| 2026-06-16 | 17.17 | 17.397 | 16.68 | 16.81 | 78,536 | -2.72% |
| 2026-06-15 | 16.82 | 17.45 | 16.385 | 17.28 | 163,735 | +3.54% |
| 2026-06-12 | 16.99 | 17 | 16.292 | 16.69 | 97,901 | -1.24% |
| 2026-06-11 | 15.34 | 17 | 15.34 | 16.9 | 382,209 | +11.70% |
| 2026-06-10 | 15.48 | 15.61 | 15 | 15.13 | 134,937 | -2.89% |
| 2026-06-09 | 15.5 | 15.8 | 14.92 | 15.58 | 178,670 | +1.10% |
| 2026-06-08 | 15.21 | 15.67 | 14.94 | 15.41 | 360,292 | +1.78% |
| 2026-06-05 | 15.23 | 15.47 | 15.05 | 15.14 | 220,246 | -1.05% |
| 2026-06-04 | 14.83 | 15.55 | 14.83 | 15.3 | 278,916 | +3.10% |
| 2026-06-03 | 15.05 | 15.19 | 14.56 | 14.84 | 166,261 | -1.98% |
| 2026-06-02 | 15.56 | 15.72 | 15.013 | 15.14 | 87,128 | -3.01% |
| 2026-06-01 | 15.38 | 16.25 | 15.13 | 15.61 | 198,520 | +1.10% |
| 2026-05-29 | 14.85 | 15.74 | 14.509 | 15.44 | 559,097 | +4.25% |
| 2026-05-28 | 15 | 15.15 | 14.791 | 14.81 | 122,761 | -1.46% |
| 2026-05-27 | 14.385 | 15.165 | 14.385 | 15.03 | 108,821 | +2.80% |
| 2026-05-26 | 14.21 | 14.75 | 14.11 | 14.62 | 141,331 | +4.28% |
| 2026-05-22 | 14.13 | 14.435 | 13.93 | 14.02 | 95,678 | -0.85% |
| 2026-05-21 | 13.7 | 14.38 | 13.66 | 14.14 | 184,053 | +2.91% |
| 2026-05-20 | 13.44 | 13.74 | 13.4 | 13.74 | 122,269 | +2.46% |
| 2026-05-19 | 13.76 | 13.9 | 13.33 | 13.41 | 77,542 | -3.87% |
| 2026-05-18 | 13.35 | 14.05 | 13.273 | 13.95 | 99,178 | +4.34% |
| 2026-05-15 | 13.38 | 13.65 | 13.265 | 13.37 | 137,992 | -2.34% |
| 2026-05-14 | 13.49 | 13.79 | 13.41 | 13.69 | 89,941 | +1.48% |
| 2026-05-13 | 13.81 | 13.935 | 13.32 | 13.49 | 165,123 | -1.82% |
| 2026-05-12 | 13.81 | 14.02 | 13.62 | 13.74 | 182,211 | -1.72% |