IRS - IRSA INVERSIONES Y REPRESENTACIONES SA
15.1
0.240 1.589%
Share volume: 191,217
Last Updated: 03-04-2026
Personal Services/Services – Private Households:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$14.86
0.24
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $14.99 | $14.99 | $15.32 | $15.32 | $14.70 | $14.70 | $15.10 | $15.10 | 191,217 | $191,217.00 |
| 03-03-2026 | $15.05 | $15.05 | $15.38 | $15.38 | $14.38 | $14.38 | $14.86 | $14.86 | 256,796 | $256,796.00 |
| 03-02-2026 | $15.67 | $15.67 | $16.07 | $16.07 | $15.40 | $15.40 | $15.88 | $15.88 | 145,505 | $145,505.00 |
| 02-27-2026 | $15.88 | $15.88 | $16.24 | $16.24 | $15.34 | $15.34 | $15.94 | $15.94 | 218,947 | $218,947.00 |
| 02-26-2026 | $16.01 | $16.01 | $16.33 | $16.33 | $15.61 | $15.61 | $16.03 | $16.03 | 156,019 | $156,019.00 |
| 02-25-2026 | $16.07 | $16.07 | $16.24 | $16.24 | $15.61 | $15.61 | $16.10 | $16.10 | 121,987 | $121,987.00 |
| 02-24-2026 | $15.62 | $15.62 | $16.24 | $16.24 | $15.50 | $15.50 | $16.06 | $16.06 | 160,804 | $160,804.00 |
| 02-23-2026 | $16.26 | $16.26 | $16.26 | $16.26 | $15.50 | $15.50 | $15.66 | $15.66 | 233,191 | $233,191.00 |
| 02-20-2026 | $15.44 | $15.44 | $16.33 | $16.33 | $15.40 | $15.40 | $16.14 | $16.14 | 172,309 | $172,309.00 |
| 02-19-2026 | $14.78 | $14.78 | $15.45 | $15.45 | $14.65 | $14.65 | $15.44 | $15.44 | 146,042 | $146,042.00 |