Free Trial

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

→ It’s now possible to know the win rate of every trade… BEFORE you take it! (From WealthPress) (Ad)
Free IRS Stock Alerts
$9.47
+0.04 (+0.42%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

IRSA Inversiones y Representaciones Sociedad Anónima Stock Price Performance

5 Day
Performance
-1.04%
1 Month
Performance
+3.50%
3 Month
Performance
+7.86%
6 Month
Performance
+43.70%
Year-To-Date
Performance
+10.12%
1 Year
Performance
+76.02%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

IRS Stock Chart for Friday, April, 26, 2024

IRS Chart by TradingView

IRSA Inversiones y Representaciones Sociedad Anónima Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$7.71$7.83
+1.56%		$7.94$7.70376,930 shs$576.60 million
03/05/2024$7.79$7.71
-1.03%		$7.81$7.6367,664 shs$567.76 million
03/04/2024$7.80$7.79
-0.13%		$8.21$7.75244,166 shs$573.66 million
03/01/2024$7.73$7.78
+0.65%		$7.84$7.63226,848 shs$572.88 million
Thousands of investors use this no cost solution | Do you? (Ad)

In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.

Simply tap here now to subscribe and start getting "Insider Financial Advantage"
02/29/2024$7.73$7.73$8.01$7.53240,594 shs$569.24 million
02/28/2024$8.03$7.73
-3.74%		$8.11$7.65393,977 shs$569.24 million
02/27/2024$8.47$8.03
-5.19%		$8.35$8.02157,237 shs$591.33 million
02/26/2024$8.51$8.47
-0.47%		$8.74$8.35138,170 shs$623.73 million
02/23/2024$8.75$8.51
-2.74%		$9.02$8.42193,114 shs$626.68 million
02/22/2024$8.54$8.75
+2.46%		$9.09$8.48211,951 shs$644.35 million
02/21/2024$8.60$8.54
-0.70%		$8.85$8.40119,355 shs$628.89 million
02/20/2024$8.61$8.60
-0.12%		$8.69$8.43102,264 shs$633.30 million
02/19/2024$8.61$8.61$8.70$8.41110,800 shs$634.04 million
02/16/2024$8.44$8.61
+2.01%		$8.70$8.41110,547 shs$634.04 million
02/15/2024$8.19$8.44
+3.05%		$8.49$8.13184,955 shs$621.52 million
02/14/2024$7.93$8.19
+3.28%		$8.40$7.95175,228 shs$603.11 million
02/13/2024$7.98$7.93
-0.63%		$8.01$7.6589,566 shs$583.97 million
02/12/2024$8.04$7.98
-0.75%		$8.13$7.92107,963 shs$587.65 million
02/09/2024$7.54$8.06
+6.90%		$8.07$7.56186,747 shs$593.54 million
02/08/2024$7.84$7.54
-3.83%		$7.96$7.53119,860 shs$555.25 million
02/07/2024$8.14$7.84
-3.69%		$8.09$7.61234,465 shs$577.34 million
02/06/2024$8.07$8.14
+0.87%		$8.37$8.03101,977 shs$599.43 million
02/05/2024$8.69$8.07
-7.13%		$8.70$8.05172,090 shs$594.28 million
02/02/2024$8.84$8.69
-1.70%		$8.90$8.61127,690 shs$639.93 million
02/01/2024$8.76$8.84
+0.91%		$8.90$8.78106,531 shs$650.93 million
01/31/2024$8.67$8.76
+1.04%		$8.90$8.67183,435 shs$645.09 million
01/30/2024$8.60$8.67
+0.81%		$8.68$8.5093,194 shs$638.46 million
01/29/2024$8.78$8.60
-2.05%		$8.82$8.4872,289 shs$633.30 million
01/26/2024$8.81$8.78
-0.34%		$8.93$8.5870,776 shs$646.56 million
01/25/2024$8.56$8.81
+2.92%		$8.95$8.50163,213 shs$648.77 million

Related Companies:
This page (NYSE:IRS) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders