IRS - IRSA INVERSIONES Y REPRESENTACIONES SA
15.14
-0.210 -1.387%
Share volume: 261,412
Last Updated: 03-27-2026
Personal Services/Services – Private Households:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$15.35
-0.21
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $15.21 | $15.21 | $15.31 | $15.31 | $14.70 | $14.70 | $15.14 | $15.14 | 261,412 | $261,252.00 |
| 03-26-2026 | $15.27 | $15.27 | $15.80 | $15.80 | $15.20 | $15.20 | $15.35 | $15.35 | 262,931 | $262,931.00 |
| 03-25-2026 | $15.46 | $15.46 | $15.69 | $15.69 | $15.11 | $15.11 | $15.58 | $15.58 | 271,730 | $271,730.00 |
| 03-24-2026 | $14.39 | $14.39 | $15.30 | $15.30 | $14.06 | $14.06 | $15.02 | $15.02 | 286,369 | $286,369.00 |
| 03-23-2026 | $13.71 | $13.71 | $14.80 | $14.80 | $13.51 | $13.51 | $14.55 | $14.55 | 420,526 | $420,526.00 |
| 03-20-2026 | $14.35 | $14.35 | $14.43 | $14.43 | $13.51 | $13.51 | $13.62 | $13.62 | 161,223 | $161,223.00 |
| 03-19-2026 | $14.12 | $14.12 | $14.61 | $14.61 | $13.87 | $13.87 | $14.43 | $14.43 | 270,978 | $270,978.00 |
| 03-18-2026 | $14.56 | $14.56 | $14.80 | $14.80 | $14.23 | $14.23 | $14.32 | $14.32 | 121,944 | $121,944.00 |
| 03-17-2026 | $14.97 | $14.97 | $15.18 | $15.18 | $14.49 | $14.49 | $14.59 | $14.59 | 302,839 | $302,839.00 |
| 03-16-2026 | $14.71 | $14.71 | $14.89 | $14.89 | $14.25 | $14.25 | $14.70 | $14.70 | 239,594 | $239,594.00 |