IRS - Irsa Inversiones Y Representaciones S.A.
14.59
-0.110 -0.754%
Share volume: 302,109
Last Updated: 03-17-2026
Personal Services/Services – Private Households:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$14.70
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $14.97 | $14.97 | $15.18 | $15.18 | $14.49 | $14.49 | $14.59 | $14.59 | 302,109 | $302,109.00 |
| 03-16-2026 | $14.71 | $14.71 | $14.89 | $14.89 | $14.25 | $14.25 | $14.70 | $14.70 | 239,594 | $239,594.00 |
| 03-13-2026 | $15.00 | $15.00 | $15.27 | $15.27 | $14.41 | $14.41 | $14.52 | $14.52 | 100,482 | $100,482.00 |
| 03-12-2026 | $15.01 | $15.01 | $15.27 | $15.27 | $14.85 | $14.85 | $14.90 | $14.90 | 126,461 | $126,461.00 |
| 03-11-2026 | $15.23 | $15.23 | $15.70 | $15.70 | $15.00 | $15.00 | $15.29 | $15.29 | 237,291 | $237,291.00 |
| 03-10-2026 | $14.94 | $14.94 | $15.91 | $15.91 | $14.83 | $14.83 | $15.18 | $15.18 | 219,216 | $219,216.00 |
| 03-09-2026 | $14.10 | $14.10 | $14.94 | $14.94 | $14.10 | $14.10 | $14.89 | $14.89 | 234,336 | $234,336.00 |
| 03-06-2026 | $14.26 | $14.26 | $14.84 | $14.84 | $14.12 | $14.12 | $14.40 | $14.40 | 123,443 | $123,443.00 |
| 03-05-2026 | $15.06 | $15.06 | $15.15 | $15.15 | $14.34 | $14.34 | $14.61 | $14.61 | 151,317 | $151,317.00 |
| 03-04-2026 | $14.99 | $14.99 | $15.32 | $15.32 | $14.70 | $14.70 | $15.10 | $15.10 | 191,320 | $191,320.00 |