Free Trial

IRSA Inversiones y Representaciones Sociedad Anónima (IRS) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free IRS Stock Alerts
$9.44
-0.21 (-2.18%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

IRSA Inversiones y Representaciones Sociedad Anónima Stock Price Performance

5 Day
Performance
-11.61%
1 Month
Performance
-15.49%
3 Month
Performance
+21.96%
6 Month
Performance
+7.15%
Year-To-Date
Performance
+9.77%
1 Year
Performance
+46.13%
Receive IRS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IRSA Inversiones y Representaciones Sociedad Anónima and its competitors with MarketBeat's FREE daily newsletter

Ad Augury Research
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).
Get all the details here.

IRS Stock Chart for Saturday, June, 8, 2024

IRS Chart by TradingView

IRSA Inversiones y Representaciones Sociedad Anónima Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$9.64$9.43
-2.13%		$9.71$9.4074,555 shs$696.78 million
06/06/2024$9.84$9.64
-2.08%		$9.99$9.5066,826 shs$711.93 million
06/05/2024$9.98$9.84
-1.40%		$10.20$9.65204,240 shs$727.08 million
06/04/2024$10.68$9.98
-6.55%		$10.80$9.92127,356 shs$737.42 million
06/03/2024$11.54$10.68
-7.45%		$11.09$10.65126,086 shs$789.15 million
05/31/2024$11.47$11.50
+0.26%		$11.61$11.08288,218 shs$849.74 million
05/30/2024$11.03$11.47
+3.99%		$11.55$11.10150,713 shs$847.52 million
05/29/2024$10.87$11.03
+1.47%		$11.03$10.7677,103 shs$815.01 million
05/28/2024$10.29$10.87
+5.64%		$10.91$10.30147,237 shs$803.18 million
05/27/2024$10.29$10.29$10.49$9.9091,800 shs$760.33 million
05/24/2024$10.06$10.29
+2.29%		$10.49$9.9091,810 shs$760.33 million
05/23/2024$10.67$10.06
-5.72%		$10.78$10.02166,955 shs$743.33 million
05/22/2024$11.09$10.67
-3.79%		$11.15$10.59112,011 shs$788.41 million
05/21/2024$11.18$11.09
-0.81%		$11.33$10.91115,235 shs$819.44 million
05/20/2024$11.19$11.18
-0.09%		$11.29$11.00121,862 shs$826.09 million
05/17/2024$11.26$11.19
-0.62%		$11.52$11.17104,055 shs$826.83 million
05/16/2024$11.43$11.26
-1.49%		$11.67$11.11152,767 shs$832.00 million
05/15/2024$10.94$11.43
+4.48%		$11.58$10.97207,318 shs$844.56 million
05/14/2024$10.68$10.94
+2.43%		$11.09$10.72106,592 shs$808.36 million
05/13/2024$11.11$10.68
-3.87%		$11.41$10.65121,685 shs$789.15 million
05/10/2024$11.10$11.13
+0.27%		$11.44$10.86302,898 shs$822.40 million
05/09/2024$11.17$11.10
-0.63%		$11.20$10.60243,522 shs$820.18 million
05/08/2024$10.67$11.17
+4.69%		$11.22$10.33299,679 shs$825.35 million
05/07/2024$10.58$10.67
+0.85%		$10.78$10.40263,238 shs$788.41 million
05/06/2024$9.84$10.58
+7.52%		$10.62$9.96207,941 shs$781.76 million
05/03/2024$9.49$9.84
+3.74%		$9.89$9.58210,636 shs$727.08 million
05/02/2024$9.46$9.49
+0.26%		$9.58$9.42118,092 shs$700.85 million
05/01/2024$9.50$9.46
-0.42%		$9.63$9.3353,627 shs$699.00 million
04/30/2024$9.54$9.50
-0.37%		$9.82$9.42271,306 shs$701.96 million
04/29/2024$9.45$9.54
+0.90%		$9.65$9.33119,441 shs$704.54 million
04/26/2024$9.47$9.45
-0.21%		$9.61$9.34143,272 shs$695.90 million
04/25/2024$9.41$9.47
+0.64%		$9.52$9.1874,704 shs$697.37 million
04/24/2024$9.89$9.41
-4.85%		$9.82$9.37101,107 shs$692.95 million
04/23/2024$10.10$9.89
-2.08%		$10.10$9.80104,202 shs$728.30 million
04/22/2024$9.57$10.10
+5.54%		$10.10$9.43165,021 shs$743.76 million
04/19/2024$9.31$9.57
+2.79%		$9.63$9.34103,496 shs$704.69 million
04/18/2024$9.23$9.31
+0.87%		$9.34$9.14201,010 shs$685.59 million
04/17/2024$9.15$9.23
+0.87%		$9.39$9.04132,046 shs$679.70 million
04/16/2024$9.43$9.15
-2.97%		$9.46$9.04276,680 shs$673.81 million
04/15/2024$9.41$9.43
+0.21%		$9.66$9.33194,363 shs$694.43 million
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$9.85$9.43
-4.26%		$9.93$9.40141,849 shs$694.43 million
04/11/2024$9.90$9.85
-0.51%		$9.89$9.7376,805 shs$725.35 million
04/10/2024$10.25$9.90
-3.41%		$10.13$9.88131,284 shs$729.04 million
04/09/2024$10.25$10.25$10.39$10.16117,772 shs$754.81 million
04/08/2024$9.70$10.25
+5.67%		$10.30$9.71439,848 shs$754.81 million
04/05/2024$9.12$9.72
+6.52%		$9.75$8.98314,840 shs$715.41 million
04/04/2024$9.23$9.12
-1.19%		$9.49$9.06179,055 shs$671.60 million
04/03/2024$8.91$9.23
+3.59%		$9.33$8.80163,554 shs$679.70 million
04/02/2024$9.17$8.91
-2.84%		$9.24$8.81138,999 shs$656.13 million
04/01/2024$9.36$9.17
-2.03%		$9.39$9.10107,300 shs$675.28 million
03/29/2024$9.37$9.36
-0.11%		$9.59$9.26204,954 shs$689.27 million
03/28/2024$9.39$9.37
-0.21%		$9.59$9.26204,954 shs$690.01 million
03/27/2024$9.15$9.39
+2.62%		$9.40$9.15158,315 shs$691.48 million
03/26/2024$9.26$9.15
-1.19%		$9.40$9.02101,915 shs$673.81 million
03/25/2024$9.01$9.26
+2.77%		$9.56$9.01303,229 shs$681.91 million
03/22/2024$9.18$9.02
-1.74%		$9.12$8.9294,445 shs$664.23 million
03/21/2024$8.73$9.18
+5.15%		$9.25$8.62342,621 shs$676.02 million
03/20/2024$8.31$8.73
+5.05%		$8.73$8.21135,727 shs$642.83 million
03/19/2024$8.40$8.31
-1.07%		$8.50$8.29171,376 shs$611.95 million
03/18/2024$7.92$8.40
+6.06%		$8.44$7.90263,441 shs$618.58 million
03/15/2024$8.14$7.92
-2.70%		$8.23$7.92116,153 shs$583.19 million
03/14/2024$8.14$8.14$8.22$8.06103,516 shs$599.43 million
03/13/2024$7.61$8.14
+6.96%		$8.17$7.60221,319 shs$599.43 million
03/12/2024$7.58$7.61
+0.40%		$7.67$7.4890,948 shs$560.40 million
03/11/2024$7.74$7.58
-2.07%		$7.74$7.32152,499 shs$558.19 million
03/08/2024$7.69$7.74
+0.65%		$7.83$7.58167,227 shs$569.97 million
03/07/2024$7.83$7.69
-1.79%		$7.93$7.66116,495 shs$566.29 million

Related Companies:
This page (NYSE:IRS) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored