IRS - IRSA INVERSIONES Y REPRESENTACIONES SA
14.61
-0.490 -3.354%
Share volume: 151,292
Last Updated: 03-05-2026
Personal Services/Services – Private Households:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$15.10
-0.49
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $15.06 | $15.06 | $15.15 | $15.15 | $14.34 | $14.34 | $14.61 | $14.61 | 151,292 | $151,292.00 |
| 03-04-2026 | $14.99 | $14.99 | $15.32 | $15.32 | $14.70 | $14.70 | $15.10 | $15.10 | 191,320 | $191,320.00 |
| 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 |