IRSA Inversiones y Representaciones Sociedad Anónima (IRS) Stock Chart & Stock Price History → Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI (From Banyan Hill Publishing) (Ad) Free IRS Stock Alerts $9.54 +0.09 (+0.95%) (As of 04/29/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media IRSA Inversiones y Representaciones Sociedad Anónima Stock Price Performance5 Day Performance+1.33%1 Month Performance+1.87%3 Month Performance+10.87%6 Month Performance+51.59%Year-To-Date Performance+10.87%1 Year Performance+72.74% 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 Email Address Ad InvestorPlaceHave You Seen Elon’s New A.I. Device? (Picture Inside)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat... IRS Stock Chart for Monday, April, 29, 2024 IRS Chart by TradingView IRSA Inversiones y Representaciones Sociedad Anónima Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/29/2024$9.45$9.54+0.90%$9.65$9.33119,441 shs$704.54 million04/26/2024$9.47$9.45-0.21%$9.61$9.34143,272 shs$695.90 million04/25/2024$9.41$9.47+0.64%$9.52$9.1874,704 shs$697.37 million04/24/2024$9.89$9.41-4.85%$9.82$9.37101,107 shs$692.95 million04/23/2024$10.10$9.89-2.08%$10.10$9.80104,202 shs$728.30 million04/22/2024$9.57$10.10+5.54%$10.10$9.43165,021 shs$743.76 million Get the Latest News and Ratings for IRS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for IRSA Inversiones y Representaciones Sociedad Anónima and its competitors with MarketBeat's FREE daily newsletter. 04/19/2024$9.31$9.57+2.79%$9.63$9.34103,496 shs$704.69 million04/18/2024$9.23$9.31+0.87%$9.34$9.14201,010 shs$685.59 million04/17/2024$9.15$9.23+0.87%$9.39$9.04132,046 shs$679.70 million04/16/2024$9.43$9.15-2.97%$9.46$9.04276,680 shs$673.81 million04/15/2024$9.41$9.43+0.21%$9.66$9.33194,363 shs$694.43 million04/12/2024$9.85$9.43-4.26%$9.93$9.40141,849 shs$694.43 million04/11/2024$9.90$9.85-0.51%$9.89$9.7376,805 shs$725.35 million04/10/2024$10.25$9.90-3.41%$10.13$9.88131,284 shs$729.04 million04/09/2024$10.25$10.25$10.39$10.16117,772 shs$754.81 million04/08/2024$9.70$10.25+5.67%$10.30$9.71439,848 shs$754.81 million04/05/2024$9.12$9.72+6.52%$9.75$8.98314,840 shs$715.41 million04/04/2024$9.23$9.12-1.19%$9.49$9.06179,055 shs$671.60 million04/03/2024$8.91$9.23+3.59%$9.33$8.80163,554 shs$679.70 million04/02/2024$9.17$8.91-2.84%$9.24$8.81138,999 shs$656.13 million04/01/2024$9.36$9.17-2.03%$9.39$9.10107,300 shs$675.28 million03/29/2024$9.37$9.36-0.11%$9.59$9.26204,954 shs$689.27 million03/28/2024$9.39$9.37-0.21%$9.59$9.26204,954 shs$690.01 million03/27/2024$9.15$9.39+2.62%$9.40$9.15158,315 shs$691.48 million03/26/2024$9.26$9.15-1.19%$9.40$9.02101,915 shs$673.81 million03/25/2024$9.01$9.26+2.77%$9.56$9.01303,229 shs$681.91 million03/22/2024$9.18$9.02-1.74%$9.12$8.9294,445 shs$664.23 million03/21/2024$8.73$9.18+5.15%$9.25$8.62342,621 shs$676.02 million03/20/2024$8.31$8.73+5.05%$8.73$8.21135,727 shs$642.83 million03/19/2024$8.40$8.31-1.07%$8.50$8.29171,376 shs$611.95 million03/18/2024$7.92$8.40+6.06%$8.44$7.90263,441 shs$618.58 million03/15/2024$8.14$7.92-2.70%$8.23$7.92116,153 shs$583.19 million03/14/2024$8.14$8.14$8.22$8.06103,516 shs$599.43 million03/13/2024$7.61$8.14+6.96%$8.17$7.60221,319 shs$599.43 million03/12/2024$7.58$7.61+0.40%$7.67$7.4890,948 shs$560.40 million03/11/2024$7.74$7.58-2.07%$7.74$7.32152,499 shs$558.19 million03/08/2024$7.69$7.74+0.65%$7.83$7.58167,227 shs$569.97 million03/07/2024$7.83$7.69-1.79%$7.93$7.66116,495 shs$566.29 million03/06/2024$7.71$7.83+1.56%$7.94$7.70376,930 shs$576.60 million03/05/2024$7.79$7.71-1.03%$7.81$7.6367,664 shs$567.76 millionCharles Payne’s Gift to Stock Investors (Ad)Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.Watch Insider's Advantage Event Tuesday at 4:00 PM ET03/04/2024$7.80$7.79-0.13%$8.21$7.75244,166 shs$573.66 million03/01/2024$7.73$7.78+0.65%$7.84$7.63226,848 shs$572.88 million02/29/2024$7.73$7.73$8.01$7.53240,594 shs$569.24 million02/28/2024$8.03$7.73-3.74%$8.11$7.65393,977 shs$569.24 million02/27/2024$8.47$8.03-5.19%$8.35$8.02157,237 shs$591.33 million02/26/2024$8.51$8.47-0.47%$8.74$8.35138,170 shs$623.73 million02/23/2024$8.75$8.51-2.74%$9.02$8.42193,114 shs$626.68 million02/22/2024$8.54$8.75+2.46%$9.09$8.48211,951 shs$644.35 million02/21/2024$8.60$8.54-0.70%$8.85$8.40119,355 shs$628.89 million02/20/2024$8.61$8.60-0.12%$8.69$8.43102,264 shs$633.30 million02/19/2024$8.61$8.61$8.70$8.41110,800 shs$634.04 million02/16/2024$8.44$8.61+2.01%$8.70$8.41110,547 shs$634.04 million02/15/2024$8.19$8.44+3.05%$8.49$8.13184,955 shs$621.52 million02/14/2024$7.93$8.19+3.28%$8.40$7.95175,228 shs$603.11 million02/13/2024$7.98$7.93-0.63%$8.01$7.6589,566 shs$583.97 million02/12/2024$8.04$7.98-0.75%$8.13$7.92107,963 shs$587.65 million02/09/2024$7.54$8.06+6.90%$8.07$7.56186,747 shs$593.54 million02/08/2024$7.84$7.54-3.83%$7.96$7.53119,860 shs$555.25 million02/07/2024$8.14$7.84-3.69%$8.09$7.61234,465 shs$577.34 million02/06/2024$8.07$8.14+0.87%$8.37$8.03101,977 shs$599.43 million02/05/2024$8.69$8.07-7.13%$8.70$8.05172,090 shs$594.28 million02/02/2024$8.84$8.69-1.70%$8.90$8.61127,690 shs$639.93 million02/01/2024$8.76$8.84+0.91%$8.90$8.78106,531 shs$650.93 million01/31/2024$8.67$8.76+1.04%$8.90$8.67183,435 shs$645.09 million01/30/2024$8.60$8.67+0.81%$8.68$8.5093,194 shs$638.46 million01/29/2024$8.78$8.60-2.05%$8.82$8.4872,289 shs$633.30 million Related Companies: The RMR Group Stock Price Chart Premier Financial Stock Price Chart Community Healthcare Trust Stock Price Chart ConnectOne Bancorp Stock Price Chart BlackRock MuniYield Quality Fund III Stock Price Chart Capitol Federal Financial Stock Price Chart Associated Capital Group Stock Price Chart Amalgamated Financial Stock Price Chart PennantPark Floating Rate Capital Stock Price Chart Dime Community Bancshares Stock Price Chart Receive IRS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for IRSA Inversiones y Representaciones Sociedad Anónima and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:IRS) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingCharles Payne’s Gift to Stock InvestorsUnstoppable ProsperityHe Is Giving Away BitcoinCrypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press4 coins to be the “Next Bitcoin”True Market InsidersThe A.I. story nobody is telling you (Read ASAP)TradeSmithElon Musk Secret Crypto Plot ExposedCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding IRSA Inversiones y Representaciones Sociedad Anónima Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.